|
Closing price on 7/25/2025
|
|
| Open |
10.10 |
| High |
10.20 |
| Low |
9.95 |
| Volume |
15,500 |
| Split-adjusted Price |
10.15 |
There is no data on 7/27/2025. Display data on 7/25/2025 instead.
|
|
ADG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2025
|
+0.10 / +1.00%
|
10.10
|
10.20
|
9.95
|
10.15
|
10.08
|
10.15
|
15,500
|
|
|
7/24/2025
|
0.00 / 0.00%
|
10.35
|
10.35
|
9.70
|
10.05
|
9.87
|
10.05
|
58,100
|
|
|
7/23/2025
|
-0.05 / -0.50%
|
10.55
|
10.55
|
9.80
|
10.05
|
10.02
|
10.05
|
22,400
|
|
|
7/22/2025
|
-0.20 / -1.94%
|
10.30
|
10.30
|
9.73
|
10.10
|
9.88
|
10.10
|
48,100
|
|
|
7/21/2025
|
-0.20 / -1.90%
|
10.60
|
10.60
|
10.30
|
10.30
|
10.50
|
10.30
|
17,300
|
|
|
7/18/2025
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.35
|
10.50
|
10.40
|
10.50
|
15,100
|
|
|
7/17/2025
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.20
|
10.40
|
10.39
|
10.40
|
24,700
|
|
|
7/16/2025
|
+0.20 / +1.96%
|
10.20
|
10.40
|
10.15
|
10.40
|
10.23
|
10.40
|
41,600
|
|
|
7/15/2025
|
-0.30 / -2.86%
|
10.50
|
10.50
|
10.10
|
10.20
|
10.32
|
10.20
|
37,900
|
|
|
7/14/2025
|
-0.75 / -6.67%
|
11.55
|
11.55
|
10.50
|
10.50
|
10.62
|
10.50
|
83,800
|
|
|
7/11/2025
|
+0.45 / +4.17%
|
10.85
|
11.55
|
10.85
|
11.25
|
11.30
|
11.25
|
66,900
|
|
|
7/10/2025
|
+0.65 / +6.40%
|
10.80
|
10.85
|
10.75
|
10.80
|
10.83
|
10.80
|
302,600
|
|
|
7/9/2025
|
+0.66 / +6.95%
|
9.40
|
10.15
|
9.20
|
10.15
|
10.06
|
10.15
|
1,237,800
|
|
|
7/8/2025
|
+0.34 / +3.72%
|
9.10
|
9.49
|
8.61
|
9.49
|
8.99
|
9.49
|
16,600
|
|
|
7/7/2025
|
+0.20 / +2.23%
|
9.20
|
9.20
|
9.10
|
9.15
|
9.12
|
9.15
|
3,800
|
|
|
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
|
|
|