|
Closing price on 1/10/2024
|
|
| Open |
21.05 |
| High |
21.60 |
| Low |
20.35 |
| Volume |
6,800 |
| Split-adjusted Price |
21.10 |
|
|
ADG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2024
|
-0.75 / -3.43%
|
21.05
|
21.60
|
20.35
|
21.10
|
20.62
|
21.10
|
6,800
|
|
|
1/9/2024
|
-0.35 / -1.58%
|
20.90
|
21.90
|
20.90
|
21.85
|
21.33
|
21.85
|
3,700
|
|
|
1/8/2024
|
+0.20 / +0.91%
|
23.00
|
23.00
|
20.85
|
22.20
|
22.27
|
22.20
|
4,500
|
|
|
1/5/2024
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
0
|
|
|
1/4/2024
|
-0.20 / -0.90%
|
22.10
|
22.15
|
22.00
|
22.00
|
22.03
|
22.00
|
3,200
|
|
|
1/3/2024
|
-0.40 / -1.77%
|
21.70
|
22.20
|
21.60
|
22.20
|
21.62
|
22.20
|
6,300
|
|
|
1/2/2024
|
+1.10 / +5.12%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
100
|
|
|
12/29/2023
|
0.00 / 0.00%
|
20.45
|
21.50
|
20.45
|
21.50
|
21.39
|
21.50
|
1,500
|
|
|
12/28/2023
|
-0.20 / -0.92%
|
21.70
|
21.70
|
20.70
|
21.50
|
21.49
|
21.50
|
2,900
|
|
|
12/27/2023
|
+1.10 / +5.34%
|
20.75
|
21.70
|
20.75
|
21.70
|
21.02
|
21.70
|
2,300
|
|
|
12/26/2023
|
-0.80 / -3.74%
|
20.40
|
20.60
|
20.40
|
20.60
|
20.42
|
20.60
|
4,100
|
|
|
12/25/2023
|
-0.10 / -0.47%
|
22.80
|
22.80
|
20.95
|
21.40
|
21.42
|
21.40
|
1,600
|
|
|
12/22/2023
|
-0.25 / -1.15%
|
22.00
|
22.00
|
21.50
|
21.50
|
21.94
|
21.50
|
5,800
|
|
|
12/21/2023
|
+0.45 / +2.11%
|
21.75
|
21.80
|
21.35
|
21.75
|
21.75
|
21.75
|
886,300
|
|
|
12/20/2023
|
-0.55 / -2.52%
|
21.85
|
23.15
|
21.10
|
21.30
|
21.72
|
21.30
|
3,900
|
|
|
12/19/2023
|
-0.15 / -0.68%
|
22.00
|
22.00
|
21.80
|
21.85
|
21.83
|
21.85
|
800
|
|
|
12/18/2023
|
-1.40 / -5.98%
|
23.30
|
23.40
|
21.80
|
22.00
|
22.58
|
22.00
|
3,200
|
|
|
12/15/2023
|
0.00 / 0.00%
|
23.25
|
23.40
|
23.25
|
23.40
|
23.37
|
23.40
|
5,200
|
|
|
12/14/2023
|
+0.95 / +4.23%
|
22.40
|
23.40
|
21.10
|
23.40
|
22.60
|
23.40
|
5,300
|
|
|
12/13/2023
|
0.00 / 0.00%
|
22.45
|
22.45
|
22.40
|
22.45
|
22.44
|
22.45
|
700
|
|
|
12/12/2023
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.45
|
22.45
|
22.48
|
22.45
|
4,000
|
|
|
12/11/2023
|
+0.45 / +2.05%
|
22.00
|
22.50
|
21.00
|
22.45
|
21.75
|
22.45
|
12,500
|
|
|
12/8/2023
|
0.00 / 0.00%
|
22.80
|
23.45
|
21.40
|
22.00
|
22.95
|
22.00
|
1,500
|
|
|
12/7/2023
|
-0.80 / -3.51%
|
22.00
|
22.00
|
21.80
|
22.00
|
21.99
|
22.00
|
2,600
|
|
|
12/6/2023
|
+0.65 / +2.93%
|
21.15
|
22.95
|
21.15
|
22.80
|
22.30
|
22.80
|
3,200
|
|
|
12/5/2023
|
0.00 / 0.00%
|
22.15
|
22.15
|
22.15
|
22.15
|
22.15
|
22.15
|
700
|
|
|
12/4/2023
|
0.00 / 0.00%
|
22.15
|
23.45
|
21.15
|
22.15
|
22.90
|
22.15
|
5,700
|
|
|
12/1/2023
|
+0.15 / +0.68%
|
23.40
|
23.40
|
22.05
|
22.15
|
22.89
|
22.15
|
1,800
|
|
|
11/30/2023
|
-1.05 / -4.56%
|
22.95
|
23.00
|
22.00
|
22.00
|
22.43
|
22.00
|
500
|
|
|
11/29/2023
|
+0.70 / +3.13%
|
23.00
|
23.20
|
22.40
|
23.05
|
22.85
|
23.05
|
1,200
|
|
|