|
Closing price on 12/7/2020
|
|
| Open |
18.50 |
| High |
18.70 |
| Low |
18.10 |
| Volume |
1,100 |
| Split-adjusted Price |
10.52 |
|
|
ADC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2020
|
0.00 / 0.00%
|
18.50
|
18.70
|
18.10
|
18.10
|
18.49
|
10.52
|
1,100
|
|
|
12/4/2020
|
0.00 / 0.00%
|
19.80
|
19.80
|
18.10
|
18.10
|
19.56
|
10.52
|
21,700
|
|
|
12/3/2020
|
+1.60 / +9.70%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
10.52
|
4,200
|
|
|
12/2/2020
|
-1.40 / -7.82%
|
18.50
|
19.60
|
16.50
|
16.50
|
19.42
|
9.59
|
19,700
|
|
|
12/1/2020
|
+1.60 / +9.82%
|
15.10
|
17.90
|
15.10
|
17.90
|
15.41
|
10.40
|
11,089
|
|
|
11/30/2020
|
-1.50 / -8.43%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
9.47
|
100
|
|
|
11/27/2020
|
+1.60 / +9.88%
|
14.80
|
17.80
|
14.60
|
17.80
|
14.73
|
10.34
|
32,600
|
|
|
11/26/2020
|
-1.70 / -9.50%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
9.41
|
100
|
|
|
11/25/2020
|
+1.60 / +9.82%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
10.40
|
20,000
|
|
|
11/24/2020
|
-1.80 / -9.94%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
9.47
|
100
|
|
|
11/23/2020
|
+1.60 / +9.70%
|
14.90
|
18.10
|
14.90
|
18.10
|
18.03
|
10.52
|
46,800
|
|
|
11/20/2020
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
9.59
|
0
|
|
|
11/19/2020
|
+1.50 / +10.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
9.59
|
1,500
|
|
|
11/18/2020
|
-1.30 / -7.98%
|
15.00
|
17.00
|
15.00
|
15.00
|
16.92
|
8.72
|
5,300
|
|
|
11/17/2020
|
+1.40 / +9.40%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
9.47
|
21,200
|
|
|
11/16/2020
|
-1.30 / -8.02%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
8.66
|
100
|
|
|
11/13/2020
|
+1.40 / +9.46%
|
13.80
|
16.20
|
13.80
|
16.20
|
16.15
|
9.41
|
10,000
|
|
|
11/12/2020
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
8.60
|
0
|
|
|
11/11/2020
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
8.60
|
0
|
|
|
11/10/2020
|
-1.50 / -9.20%
|
16.30
|
16.30
|
14.80
|
14.80
|
15.55
|
8.60
|
200
|
|
|
11/9/2020
|
+1.40 / +9.40%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
9.47
|
5,000
|
|
|
11/6/2020
|
+1.30 / +9.56%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
8.66
|
100
|
|
|
11/5/2020
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
7.90
|
0
|
|
|
11/4/2020
|
-0.20 / -1.45%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
7.90
|
100
|
|
|
11/3/2020
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
8.02
|
0
|
|
|
11/2/2020
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
8.02
|
0
|
|
|
10/30/2020
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
8.02
|
0
|
|
|
10/29/2020
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
8.02
|
0
|
|
|
10/28/2020
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
8.02
|
0
|
|
|
10/27/2020
|
-1.20 / -8.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
8.02
|
100
|
|
|