|
Closing price on 1/26/2022
|
|
| Open |
50.90 |
| High |
51.20 |
| Low |
50.20 |
| Volume |
153,300 |
| Split-adjusted Price |
47.63 |
|
|
ADG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2022
|
+0.20 / +0.39%
|
50.90
|
51.20
|
50.20
|
51.20
|
50.58
|
47.63
|
153,300
|
|
|
1/25/2022
|
-0.20 / -0.39%
|
51.00
|
51.00
|
49.90
|
51.00
|
50.40
|
47.44
|
154,300
|
|
|
1/24/2022
|
-1.30 / -2.48%
|
51.90
|
52.10
|
51.00
|
51.20
|
51.64
|
47.63
|
151,500
|
|
|
1/21/2022
|
+0.60 / +1.16%
|
51.80
|
53.00
|
51.80
|
52.50
|
52.39
|
48.84
|
186,200
|
|
|
1/20/2022
|
+0.20 / +0.39%
|
51.60
|
52.40
|
51.50
|
51.90
|
51.90
|
48.28
|
139,800
|
|
|
1/19/2022
|
+0.20 / +0.39%
|
51.10
|
51.80
|
50.70
|
51.70
|
51.19
|
48.09
|
156,300
|
|
|
1/18/2022
|
-0.30 / -0.58%
|
51.40
|
51.50
|
50.40
|
51.50
|
51.02
|
47.91
|
134,700
|
|
|
1/17/2022
|
-1.10 / -2.08%
|
52.30
|
52.30
|
51.40
|
51.80
|
51.86
|
48.19
|
163,700
|
|
|
1/14/2022
|
0.00 / 0.00%
|
52.60
|
53.20
|
52.00
|
52.90
|
52.67
|
49.21
|
198,400
|
|
|
1/13/2022
|
-0.60 / -1.12%
|
53.40
|
54.10
|
52.60
|
52.90
|
53.39
|
49.21
|
178,400
|
|
|
1/12/2022
|
+3.20 / +6.36%
|
50.30
|
53.50
|
50.00
|
53.50
|
51.20
|
49.77
|
234,400
|
|
|
1/11/2022
|
+0.20 / +0.40%
|
50.00
|
50.50
|
49.85
|
50.30
|
50.07
|
46.79
|
164,000
|
|
|
1/10/2022
|
-0.50 / -0.99%
|
50.60
|
50.90
|
49.70
|
50.10
|
50.10
|
46.60
|
165,000
|
|
|
1/7/2022
|
+0.10 / +0.20%
|
50.40
|
51.10
|
49.80
|
50.60
|
50.26
|
47.07
|
168,400
|
|
|
1/6/2022
|
+0.20 / +0.40%
|
50.20
|
51.30
|
50.20
|
50.50
|
50.61
|
46.98
|
154,000
|
|
|
1/5/2022
|
-0.80 / -1.57%
|
51.00
|
51.70
|
50.10
|
50.30
|
50.91
|
46.79
|
142,800
|
|
|
1/4/2022
|
-1.60 / -3.04%
|
52.70
|
52.70
|
50.90
|
51.10
|
51.66
|
47.53
|
210,300
|
|
|
12/31/2021
|
+0.10 / +0.19%
|
52.60
|
54.00
|
52.40
|
52.70
|
53.20
|
49.02
|
150,300
|
|
|
12/30/2021
|
-0.90 / -1.68%
|
53.60
|
53.60
|
52.40
|
52.60
|
52.80
|
48.93
|
83,800
|
|
|
12/29/2021
|
+3.50 / +7.00%
|
49.95
|
53.50
|
49.85
|
53.50
|
51.59
|
49.77
|
298,500
|
|
|
12/28/2021
|
+0.10 / +0.20%
|
49.90
|
50.20
|
49.50
|
50.00
|
49.81
|
46.51
|
161,100
|
|
|
12/27/2021
|
-0.10 / -0.20%
|
50.00
|
50.40
|
49.50
|
49.90
|
49.88
|
46.42
|
128,200
|
|
|
12/24/2021
|
+0.75 / +1.52%
|
49.25
|
50.00
|
49.25
|
50.00
|
49.65
|
46.51
|
166,700
|
|
|
12/23/2021
|
-0.20 / -0.40%
|
49.40
|
49.65
|
49.20
|
49.25
|
49.41
|
45.81
|
126,500
|
|
|
12/22/2021
|
-0.25 / -0.50%
|
49.70
|
49.90
|
49.40
|
49.45
|
49.66
|
46.00
|
134,000
|
|
|
12/21/2021
|
-0.15 / -0.30%
|
49.80
|
50.00
|
49.55
|
49.70
|
49.77
|
46.23
|
140,800
|
|
|
12/20/2021
|
-0.65 / -1.29%
|
50.50
|
50.50
|
49.80
|
49.85
|
49.96
|
46.37
|
132,600
|
|
|
12/17/2021
|
+0.10 / +0.20%
|
50.40
|
50.60
|
49.85
|
50.50
|
50.08
|
46.98
|
124,500
|
|
|
12/16/2021
|
+0.65 / +1.31%
|
49.75
|
50.40
|
49.55
|
50.40
|
49.92
|
46.88
|
120,200
|
|
|
12/15/2021
|
-0.15 / -0.30%
|
49.90
|
50.70
|
49.55
|
49.75
|
49.99
|
46.28
|
163,900
|
|
|