|
Closing price on 12/22/2020
|
|
| Open |
18.10 |
| High |
19.00 |
| Low |
18.10 |
| Volume |
3,000 |
| Split-adjusted Price |
11.04 |
|
|
ADC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2020
|
0.00 / 0.00%
|
18.10
|
19.00
|
18.10
|
19.00
|
18.97
|
11.04
|
3,000
|
|
|
12/21/2020
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
11.04
|
17,300
|
|
|
12/18/2020
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
11.04
|
0
|
|
|
12/17/2020
|
-0.10 / -0.52%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
11.04
|
2,200
|
|
|
12/16/2020
|
+1.00 / +5.52%
|
18.50
|
19.30
|
18.20
|
19.10
|
18.78
|
11.10
|
31,900
|
|
|
12/15/2020
|
+1.60 / +9.70%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
10.52
|
100
|
|
|
12/14/2020
|
-1.70 / -9.34%
|
18.00
|
18.00
|
16.50
|
16.50
|
17.50
|
9.59
|
18,200
|
|
|
12/11/2020
|
0.00 / 0.00%
|
16.40
|
19.60
|
16.40
|
18.20
|
18.17
|
10.58
|
1,200
|
|
|
12/10/2020
|
+0.20 / +1.11%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
10.58
|
400
|
|
|
12/9/2020
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
10.46
|
2,600
|
|
|
12/8/2020
|
-0.10 / -0.55%
|
18.00
|
18.80
|
18.00
|
18.00
|
18.65
|
10.46
|
19,500
|
|
|
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
|
|
|