|
Closing price on 3/20/2026
|
|
| Open |
8.71 |
| High |
9.10 |
| Low |
8.71 |
| Volume |
3,600 |
| Split-adjusted Price |
9.10 |
There is no data on 3/22/2026. Display data on 3/20/2026 instead.
|
|
ADG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2026
|
+0.44 / +5.08%
|
8.71
|
9.10
|
8.71
|
9.10
|
8.72
|
9.10
|
3,600
|
|
|
3/19/2026
|
-0.51 / -5.56%
|
8.66
|
8.75
|
8.66
|
8.66
|
8.68
|
8.66
|
4,300
|
|
|
3/18/2026
|
0.00 / 0.00%
|
8.60
|
9.17
|
8.60
|
9.17
|
8.63
|
9.17
|
2,100
|
|
|
3/17/2026
|
-0.06 / -0.65%
|
9.10
|
9.17
|
8.59
|
9.17
|
8.76
|
9.17
|
20,400
|
|
|
3/16/2026
|
-0.22 / -2.33%
|
9.40
|
9.40
|
9.23
|
9.23
|
9.26
|
9.23
|
500
|
|
|
3/13/2026
|
+0.07 / +0.75%
|
9.40
|
9.50
|
9.40
|
9.45
|
9.47
|
9.45
|
15,200
|
|
|
3/12/2026
|
+0.52 / +5.87%
|
8.80
|
9.48
|
8.80
|
9.38
|
8.97
|
9.38
|
4,400
|
|
|
3/11/2026
|
-0.52 / -5.54%
|
8.86
|
8.86
|
8.86
|
8.86
|
8.86
|
8.86
|
500
|
|
|
3/10/2026
|
0.00 / 0.00%
|
9.38
|
9.38
|
9.38
|
9.38
|
9.38
|
9.38
|
600
|
|
|
3/9/2026
|
-0.42 / -4.29%
|
9.93
|
9.93
|
9.38
|
9.38
|
9.56
|
9.38
|
1,008,800
|
|
|
3/6/2026
|
+0.30 / +3.16%
|
8.88
|
9.85
|
8.88
|
9.80
|
9.63
|
9.80
|
88,900
|
|
|
3/5/2026
|
+0.51 / +5.67%
|
8.99
|
9.59
|
8.99
|
9.50
|
9.52
|
9.50
|
73,000
|
|
|
3/4/2026
|
+0.58 / +6.90%
|
8.37
|
8.99
|
8.37
|
8.99
|
8.87
|
8.99
|
40,100
|
|
|
3/3/2026
|
-0.48 / -5.40%
|
8.41
|
9.10
|
8.41
|
8.41
|
8.96
|
8.41
|
20,800
|
|
|
3/2/2026
|
-0.01 / -0.11%
|
8.89
|
8.89
|
8.31
|
8.89
|
8.51
|
8.89
|
1,900
|
|
|
2/27/2026
|
+0.10 / +1.14%
|
9.08
|
9.08
|
8.90
|
8.90
|
9.02
|
8.90
|
300
|
|
|
2/26/2026
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
100
|
|
|
2/25/2026
|
-0.18 / -2.00%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.72
|
8.80
|
1,200
|
|
|
2/24/2026
|
-0.02 / -0.22%
|
9.00
|
9.00
|
8.98
|
8.98
|
9.00
|
8.98
|
9,700
|
|
|
2/23/2026
|
0.00 / 0.00%
|
9.00
|
9.03
|
9.00
|
9.00
|
9.01
|
9.00
|
600
|
|
|
2/13/2026
|
0.00 / 0.00%
|
8.70
|
9.00
|
8.70
|
9.00
|
8.82
|
9.00
|
1,200
|
|
|
2/12/2026
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
9.00
|
8.98
|
9.00
|
1,100
|
|
|
2/11/2026
|
+0.10 / +1.12%
|
8.40
|
9.52
|
8.40
|
9.00
|
8.79
|
9.00
|
3,100
|
|
|
2/10/2026
|
-0.01 / -0.11%
|
8.50
|
8.90
|
8.36
|
8.90
|
8.49
|
8.90
|
1,000
|
|
|
2/9/2026
|
0.00 / 0.00%
|
9.40
|
9.42
|
8.91
|
8.91
|
9.28
|
8.91
|
3,600
|
|
|
2/6/2026
|
+0.21 / +2.41%
|
9.30
|
9.30
|
8.91
|
8.91
|
8.99
|
8.91
|
6,000
|
|
|
2/5/2026
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.50
|
8.70
|
8.51
|
8.70
|
17,100
|
|
|
2/4/2026
|
+0.13 / +1.50%
|
8.67
|
8.90
|
8.50
|
8.80
|
8.71
|
8.80
|
11,700
|
|
|
2/3/2026
|
0.00 / 0.00%
|
8.67
|
8.67
|
8.67
|
8.67
|
8.67
|
8.67
|
0
|
|
|
2/2/2026
|
+0.01 / +0.12%
|
8.66
|
8.67
|
8.66
|
8.67
|
8.67
|
8.67
|
1,100
|
|
|