|
Closing price on 7/4/2025
|
|
| Open |
9.05 |
| High |
9.05 |
| Low |
8.94 |
| Volume |
7,900 |
| Split-adjusted Price |
8.95 |
There is no data on 7/5/2025. Display data on 7/4/2025 instead.
|
|
ADG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2025
|
-0.15 / -1.65%
|
9.05
|
9.05
|
8.94
|
8.95
|
8.99
|
8.95
|
7,900
|
|
|
7/3/2025
|
+0.11 / +1.22%
|
8.95
|
9.10
|
8.66
|
9.10
|
8.98
|
9.10
|
27,800
|
|
|
7/2/2025
|
-0.06 / -0.66%
|
9.04
|
9.10
|
8.95
|
8.99
|
9.07
|
8.99
|
9,900
|
|
|
7/1/2025
|
+0.15 / +1.69%
|
8.90
|
9.10
|
8.90
|
9.05
|
9.02
|
9.05
|
2,600
|
|
|
6/30/2025
|
+0.38 / +4.46%
|
8.52
|
8.90
|
8.52
|
8.90
|
8.63
|
8.90
|
5,100
|
|
|
6/27/2025
|
-0.58 / -6.37%
|
9.10
|
9.10
|
8.52
|
8.52
|
8.56
|
8.52
|
1,500
|
|
|
6/26/2025
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
0
|
|
|
6/25/2025
|
+0.16 / +1.79%
|
8.94
|
9.10
|
8.94
|
9.10
|
8.98
|
9.10
|
6,200
|
|
|
6/24/2025
|
-0.01 / -0.11%
|
8.94
|
8.94
|
8.94
|
8.94
|
8.94
|
8.94
|
300
|
|
|
6/23/2025
|
+0.15 / +1.70%
|
8.80
|
8.95
|
8.80
|
8.95
|
8.89
|
8.95
|
3,600
|
|
|
6/20/2025
|
0.00 / 0.00%
|
8.80
|
9.20
|
8.62
|
8.80
|
8.94
|
8.80
|
6,300
|
|
|
6/19/2025
|
+0.10 / +1.15%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
1,900
|
|
|
6/18/2025
|
-0.20 / -2.25%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.75
|
8.70
|
400
|
|
|
6/17/2025
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
700
|
|
|
6/16/2025
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.81
|
8.90
|
2,000
|
|
|
6/13/2025
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
3,100
|
|
|
6/12/2025
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.80
|
8.80
|
8.92
|
8.80
|
1,800
|
|
|
6/11/2025
|
+0.05 / +0.57%
|
8.93
|
8.93
|
8.80
|
8.80
|
8.90
|
8.80
|
6,500
|
|
|
6/10/2025
|
-0.20 / -2.23%
|
8.96
|
8.96
|
8.75
|
8.75
|
8.85
|
8.75
|
1,500
|
|
|
6/9/2025
|
+0.30 / +3.47%
|
9.00
|
9.00
|
8.65
|
8.95
|
8.84
|
8.95
|
4,200
|
|
|
6/6/2025
|
-0.35 / -3.89%
|
8.70
|
9.00
|
8.65
|
8.65
|
8.87
|
8.65
|
900
|
|
|
6/5/2025
|
0.00 / 0.00%
|
8.65
|
9.00
|
8.62
|
9.00
|
8.75
|
9.00
|
2,200
|
|
|
6/4/2025
|
-0.18 / -1.96%
|
8.90
|
9.00
|
8.60
|
9.00
|
8.81
|
9.00
|
4,900
|
|
|
6/3/2025
|
+0.49 / +5.64%
|
9.20
|
9.20
|
8.71
|
9.18
|
8.99
|
9.18
|
3,000
|
|
|
6/2/2025
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.60
|
8.69
|
8.68
|
8.69
|
14,300
|
|
|
5/30/2025
|
-0.21 / -2.39%
|
8.59
|
8.59
|
8.59
|
8.59
|
8.59
|
8.59
|
1,000
|
|
|
5/29/2025
|
-0.19 / -2.11%
|
8.58
|
8.97
|
8.58
|
8.80
|
8.69
|
8.80
|
4,800
|
|
|
5/28/2025
|
+0.19 / +2.16%
|
9.17
|
9.17
|
8.90
|
8.99
|
8.98
|
8.99
|
6,400
|
|
|
5/27/2025
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.72
|
8.80
|
8.83
|
8.80
|
3,900
|
|
|
5/26/2025
|
-0.20 / -2.22%
|
8.75
|
9.25
|
8.52
|
8.80
|
8.79
|
8.80
|
10,700
|
|
|