|
Closing price on 2/2/2021
|
|
| Open |
21.10 |
| High |
25.10 |
| Low |
21.10 |
| Volume |
20,000 |
| Split-adjusted Price |
13.31 |
|
|
ADC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2021
|
0.00 / 0.00%
|
21.10
|
25.10
|
21.10
|
22.90
|
25.04
|
13.31
|
20,000
|
|
|
2/1/2021
|
+2.00 / +9.57%
|
22.00
|
22.90
|
18.90
|
22.90
|
20.67
|
13.31
|
700
|
|
|
1/29/2021
|
-2.00 / -8.73%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
12.14
|
100
|
|
|
1/28/2021
|
-2.50 / -9.84%
|
23.00
|
23.00
|
22.90
|
22.90
|
22.94
|
13.31
|
1,000
|
|
|
1/27/2021
|
0.00 / 0.00%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
14.76
|
0
|
|
|
1/26/2021
|
+2.30 / +9.96%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
14.76
|
100
|
|
|
1/25/2021
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
13.42
|
0
|
|
|
1/22/2021
|
+0.80 / +3.59%
|
24.40
|
24.40
|
23.10
|
23.10
|
24.21
|
13.42
|
700
|
|
|
1/21/2021
|
+2.00 / +9.85%
|
20.00
|
22.30
|
18.40
|
22.30
|
18.44
|
12.96
|
18,600
|
|
|
1/20/2021
|
-2.20 / -9.78%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
11.80
|
100
|
|
|
1/19/2021
|
-2.50 / -10.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
13.07
|
100
|
|
|
1/18/2021
|
+2.10 / +9.17%
|
22.90
|
25.00
|
22.90
|
25.00
|
24.97
|
14.53
|
15,600
|
|
|
1/15/2021
|
+2.00 / +9.57%
|
22.90
|
22.90
|
22.50
|
22.90
|
22.79
|
13.31
|
700
|
|
|
1/14/2021
|
+1.90 / +10.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
12.14
|
6,700
|
|
|
1/13/2021
|
+0.90 / +4.97%
|
16.80
|
19.00
|
16.80
|
19.00
|
17.47
|
11.04
|
18,752
|
|
|
1/12/2021
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
10.52
|
0
|
|
|
1/11/2021
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
10.52
|
0
|
|
|
1/8/2021
|
-1.10 / -5.73%
|
19.50
|
20.90
|
17.60
|
18.10
|
20.40
|
10.52
|
16,700
|
|
|
1/7/2021
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
11.16
|
0
|
|
|
1/6/2021
|
+1.00 / +5.49%
|
19.40
|
19.40
|
19.20
|
19.20
|
19.39
|
11.16
|
2,400
|
|
|
1/5/2021
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
10.58
|
10,500
|
|
|
1/4/2021
|
+1.60 / +9.64%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
10.58
|
100
|
|
|
12/31/2020
|
-0.90 / -5.14%
|
19.20
|
19.20
|
16.60
|
16.60
|
17.90
|
9.65
|
6,900
|
|
|
12/30/2020
|
-1.60 / -8.38%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
10.17
|
100
|
|
|
12/29/2020
|
+1.70 / +9.77%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
11.10
|
700
|
|
|
12/28/2020
|
-1.60 / -8.42%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
10.11
|
10,600
|
|
|
12/25/2020
|
0.00 / 0.00%
|
17.40
|
19.00
|
17.40
|
19.00
|
18.68
|
11.04
|
500
|
|
|
12/24/2020
|
0.00 / 0.00%
|
19.00
|
19.10
|
19.00
|
19.00
|
19.02
|
11.04
|
900
|
|
|
12/23/2020
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
11.04
|
0
|
|
|
12/22/2020
|
0.00 / 0.00%
|
18.10
|
19.00
|
18.10
|
19.00
|
18.97
|
11.04
|
3,000
|
|
|