|
Closing price on 1/28/2021
|
|
| Open |
61.40 |
| High |
62.00 |
| Low |
52.40 |
| Volume |
151,700 |
| Split-adjusted Price |
46.87 |
|
|
ADG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2021
|
-5.60 / -9.09%
|
61.40
|
62.00
|
52.40
|
56.00
|
55.28
|
46.87
|
151,700
|
|
|
1/27/2021
|
-1.00 / -1.59%
|
62.80
|
63.00
|
59.50
|
61.70
|
61.58
|
51.64
|
67,700
|
|
|
1/26/2021
|
-1.80 / -2.82%
|
63.50
|
64.00
|
62.00
|
62.00
|
62.66
|
51.89
|
74,200
|
|
|
1/25/2021
|
-1.00 / -1.55%
|
64.40
|
65.50
|
63.00
|
63.50
|
63.78
|
53.15
|
112,400
|
|
|
1/22/2021
|
+0.20 / +0.31%
|
65.00
|
66.10
|
62.00
|
64.70
|
64.46
|
54.15
|
145,600
|
|
|
1/21/2021
|
+3.00 / +4.84%
|
61.80
|
66.00
|
61.80
|
65.00
|
64.47
|
54.40
|
119,000
|
|
|
1/20/2021
|
-1.00 / -1.56%
|
63.00
|
64.00
|
60.00
|
63.00
|
62.02
|
52.73
|
119,500
|
|
|
1/19/2021
|
-2.70 / -4.09%
|
66.30
|
66.60
|
61.50
|
63.30
|
64.00
|
52.98
|
89,900
|
|
|
1/18/2021
|
+0.50 / +0.77%
|
65.00
|
66.60
|
65.00
|
65.80
|
65.97
|
55.07
|
95,600
|
|
|
1/15/2021
|
-0.70 / -1.05%
|
66.20
|
66.70
|
64.00
|
65.70
|
65.25
|
54.99
|
132,400
|
|
|
1/14/2021
|
-0.30 / -0.45%
|
66.40
|
67.50
|
65.90
|
66.40
|
66.39
|
55.57
|
89,700
|
|
|
1/13/2021
|
-0.70 / -1.04%
|
67.40
|
67.50
|
66.00
|
66.60
|
66.66
|
55.74
|
85,200
|
|
|
1/12/2021
|
-0.10 / -0.15%
|
67.70
|
67.90
|
66.80
|
67.40
|
67.33
|
56.41
|
78,300
|
|
|
1/11/2021
|
+0.90 / +1.35%
|
67.50
|
68.00
|
66.80
|
67.70
|
67.46
|
56.66
|
116,800
|
|
|
1/8/2021
|
+2.20 / +3.36%
|
66.00
|
67.70
|
65.90
|
67.70
|
66.78
|
56.66
|
119,500
|
|
|
1/7/2021
|
-0.40 / -0.60%
|
65.50
|
66.50
|
64.80
|
65.90
|
65.46
|
55.16
|
103,900
|
|
|
1/6/2021
|
-0.90 / -1.34%
|
67.00
|
67.60
|
65.30
|
66.20
|
66.32
|
55.41
|
101,000
|
|
|
1/5/2021
|
-0.70 / -1.03%
|
68.30
|
68.30
|
66.50
|
67.40
|
67.09
|
56.41
|
131,400
|
|
|
1/4/2021
|
+2.00 / +3.00%
|
67.40
|
68.80
|
67.10
|
68.60
|
68.12
|
57.42
|
130,800
|
|
|
12/31/2020
|
+1.40 / +2.11%
|
65.80
|
68.00
|
65.80
|
67.70
|
66.61
|
56.66
|
114,200
|
|
|
12/30/2020
|
0.00 / 0.00%
|
65.20
|
67.50
|
64.80
|
65.80
|
66.27
|
55.07
|
107,200
|
|
|
12/29/2020
|
+1.70 / +2.62%
|
64.50
|
67.20
|
63.80
|
66.70
|
65.78
|
55.83
|
134,400
|
|
|
12/28/2020
|
-1.40 / -2.10%
|
65.40
|
66.50
|
64.00
|
65.40
|
64.95
|
54.74
|
97,400
|
|
|
12/25/2020
|
-2.10 / -3.11%
|
66.50
|
68.30
|
65.30
|
65.50
|
66.85
|
54.82
|
111,600
|
|
|
12/24/2020
|
-0.20 / -0.30%
|
67.30
|
69.20
|
64.00
|
67.40
|
67.56
|
56.41
|
131,300
|
|
|
12/23/2020
|
+1.20 / +1.80%
|
67.20
|
68.80
|
66.10
|
68.00
|
67.64
|
56.91
|
152,100
|
|
|
12/22/2020
|
+1.60 / +2.44%
|
65.50
|
67.30
|
65.50
|
67.30
|
66.77
|
56.33
|
153,100
|
|
|
12/21/2020
|
+2.80 / +4.43%
|
63.80
|
66.50
|
63.80
|
66.00
|
65.66
|
55.24
|
160,100
|
|
|
12/18/2020
|
+1.50 / +2.42%
|
61.80
|
63.90
|
61.80
|
63.50
|
63.17
|
53.15
|
139,500
|
|
|
12/17/2020
|
+1.20 / +1.98%
|
60.70
|
62.80
|
60.70
|
61.80
|
61.95
|
51.72
|
95,300
|
|
|