|
Closing price on 9/21/2020
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
16.00 |
| Volume |
0 |
| Split-adjusted Price |
9.30 |
|
|
ADC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2020
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.30
|
0
|
|
|
9/18/2020
|
-1.00 / -5.88%
|
15.70
|
16.00
|
15.70
|
16.00
|
15.85
|
9.30
|
200
|
|
|
9/17/2020
|
+1.50 / +9.68%
|
16.00
|
17.00
|
16.00
|
17.00
|
16.97
|
9.88
|
10,300
|
|
|
9/16/2020
|
-1.40 / -8.28%
|
16.50
|
18.50
|
15.50
|
15.50
|
16.52
|
9.01
|
4,700
|
|
|
9/15/2020
|
+1.50 / +9.74%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
9.82
|
200
|
|
|
9/14/2020
|
+0.90 / +6.21%
|
15.50
|
15.50
|
15.40
|
15.40
|
15.43
|
8.95
|
400
|
|
|
9/11/2020
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
8.43
|
0
|
|
|
9/10/2020
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
8.43
|
0
|
|
|
9/9/2020
|
-1.40 / -8.81%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
8.43
|
100
|
|
|
9/8/2020
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
9.24
|
0
|
|
|
9/7/2020
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
9.24
|
800
|
|
|
9/4/2020
|
+1.40 / +9.66%
|
15.50
|
15.90
|
15.50
|
15.90
|
15.90
|
9.24
|
21,000
|
|
|
9/3/2020
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
8.43
|
0
|
|
|
9/1/2020
|
-1.00 / -6.45%
|
15.50
|
15.50
|
14.50
|
14.50
|
15.17
|
8.43
|
300
|
|
|
8/31/2020
|
+1.40 / +9.93%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
9.01
|
6,900
|
|
|
8/28/2020
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
8.19
|
0
|
|
|
8/27/2020
|
+0.10 / +0.71%
|
14.50
|
15.40
|
14.10
|
14.10
|
15.08
|
8.19
|
2,200
|
|
|
8/26/2020
|
-1.20 / -7.89%
|
15.20
|
15.20
|
14.00
|
14.00
|
14.60
|
8.13
|
200
|
|
|
8/25/2020
|
+1.30 / +9.35%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.20
|
8.83
|
12,000
|
|
|
8/24/2020
|
-0.60 / -4.14%
|
15.00
|
15.00
|
13.90
|
13.90
|
14.96
|
8.08
|
3,100
|
|
|
8/21/2020
|
+1.30 / +9.85%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
8.43
|
2,000
|
|
|
8/20/2020
|
-0.40 / -2.94%
|
14.90
|
14.90
|
13.20
|
13.20
|
14.77
|
7.67
|
106,800
|
|
|
8/19/2020
|
-1.20 / -8.11%
|
14.80
|
14.80
|
13.60
|
13.60
|
14.20
|
7.90
|
200
|
|
|
8/18/2020
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.80
|
14.80
|
14.81
|
8.60
|
76,500
|
|
|
8/17/2020
|
+1.30 / +9.63%
|
13.50
|
14.80
|
13.50
|
14.80
|
14.76
|
8.60
|
107,300
|
|
|
8/14/2020
|
0.00 / 0.00%
|
13.50
|
13.90
|
13.50
|
13.50
|
13.53
|
7.84
|
6,100
|
|
|
8/13/2020
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
7.84
|
19,900
|
|
|
8/12/2020
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
7.84
|
26,100
|
|
|
8/11/2020
|
+1.20 / +9.76%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
7.84
|
100
|
|
|
8/10/2020
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
7.15
|
0
|
|
|