|
Closing price on 5/21/2020
|
|
| Open |
13.30 |
| High |
13.30 |
| Low |
12.30 |
| Volume |
3,200 |
| Split-adjusted Price |
7.67 |
|
|
ADC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2020
|
-0.10 / -0.75%
|
13.30
|
13.30
|
12.30
|
13.20
|
13.13
|
7.67
|
3,200
|
|
|
5/20/2020
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.30
|
13.30
|
13.89
|
7.73
|
1,400
|
|
|
5/19/2020
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
7.73
|
0
|
|
|
5/18/2020
|
-0.10 / -0.75%
|
13.50
|
13.50
|
13.30
|
13.30
|
13.33
|
7.73
|
1,600
|
|
|
5/15/2020
|
+0.20 / +1.52%
|
14.20
|
14.30
|
13.40
|
13.40
|
14.06
|
7.79
|
2,900
|
|
|
5/14/2020
|
+0.10 / +0.76%
|
14.40
|
14.40
|
13.20
|
13.20
|
13.80
|
7.67
|
200
|
|
|
5/13/2020
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
7.61
|
900
|
|
|
5/12/2020
|
-0.90 / -6.43%
|
13.50
|
14.20
|
13.10
|
13.10
|
13.38
|
7.61
|
2,200
|
|
|
5/11/2020
|
-0.40 / -2.78%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
8.13
|
400
|
|
|
5/8/2020
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
8.37
|
0
|
|
|
5/7/2020
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
8.37
|
0
|
|
|
5/6/2020
|
-0.10 / -0.69%
|
14.30
|
14.40
|
14.30
|
14.40
|
14.39
|
8.37
|
1,100
|
|
|
5/5/2020
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
8.43
|
200
|
|
|
5/4/2020
|
+1.20 / +9.02%
|
14.60
|
14.60
|
14.50
|
14.50
|
14.57
|
8.43
|
900
|
|
|
4/29/2020
|
-1.40 / -9.52%
|
14.70
|
14.70
|
13.30
|
13.30
|
13.91
|
7.73
|
2,100
|
|
|
4/28/2020
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
8.54
|
0
|
|
|
4/27/2020
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.70
|
14.70
|
14.71
|
8.54
|
1,900
|
|
|
4/24/2020
|
+1.10 / +8.09%
|
14.80
|
14.80
|
14.70
|
14.70
|
14.72
|
8.54
|
500
|
|
|
4/23/2020
|
+1.10 / +8.80%
|
11.30
|
13.60
|
11.30
|
13.60
|
12.50
|
7.90
|
4,000
|
|
|
4/22/2020
|
-1.20 / -8.76%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
7.26
|
100
|
|
|
4/21/2020
|
+1.20 / +9.60%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
7.96
|
200
|
|
|
4/20/2020
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
7.26
|
0
|
|
|
4/17/2020
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
7.26
|
0
|
|
|
4/16/2020
|
+1.10 / +9.65%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
7.26
|
600
|
|
|
4/15/2020
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
6.62
|
0
|
|
|
4/14/2020
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
6.62
|
0
|
|
|
4/13/2020
|
-1.20 / -9.52%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
6.62
|
100
|
|
|
4/10/2020
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
7.32
|
0
|
|
|
4/9/2020
|
-0.80 / -5.97%
|
12.10
|
13.40
|
12.10
|
12.60
|
12.70
|
7.32
|
300
|
|
|
4/8/2020
|
+1.10 / +8.94%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
7.79
|
100
|
|
|