|
Closing price on 1/9/2023
|
|
| Open |
23.85 |
| High |
24.90 |
| Low |
22.20 |
| Volume |
5,000 |
| Split-adjusted Price |
22.95 |
|
|
ADG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2023
|
-0.80 / -3.37%
|
23.85
|
24.90
|
22.20
|
22.95
|
23.38
|
22.95
|
5,000
|
|
|
1/6/2023
|
-1.20 / -4.81%
|
23.60
|
24.80
|
23.60
|
23.75
|
24.23
|
23.75
|
600
|
|
|
1/5/2023
|
-0.40 / -1.58%
|
25.00
|
25.00
|
24.90
|
24.95
|
24.96
|
24.95
|
600
|
|
|
1/4/2023
|
+1.45 / +6.07%
|
25.40
|
25.55
|
22.50
|
25.35
|
25.35
|
25.35
|
6,200
|
|
|
1/3/2023
|
+0.40 / +1.70%
|
23.95
|
23.95
|
21.95
|
23.90
|
22.65
|
23.90
|
4,300
|
|
|
12/30/2022
|
-1.75 / -6.93%
|
25.20
|
25.50
|
23.50
|
23.50
|
24.31
|
23.50
|
3,100
|
|
|
12/29/2022
|
-0.75 / -2.88%
|
26.75
|
26.80
|
24.30
|
25.25
|
25.48
|
25.25
|
500
|
|
|
12/28/2022
|
+0.70 / +2.77%
|
27.00
|
27.05
|
23.60
|
26.00
|
26.38
|
26.00
|
700
|
|
|
12/27/2022
|
+1.05 / +4.34%
|
22.60
|
25.30
|
22.60
|
25.25
|
23.94
|
25.25
|
400
|
|
|
12/26/2022
|
-1.80 / -6.92%
|
27.65
|
27.80
|
24.20
|
24.20
|
24.61
|
24.20
|
4,800
|
|
|
12/23/2022
|
-1.80 / -6.47%
|
27.25
|
28.80
|
25.90
|
26.00
|
26.31
|
26.00
|
2,800
|
|
|
12/22/2022
|
+0.45 / +1.65%
|
28.80
|
28.90
|
25.45
|
27.80
|
26.00
|
27.80
|
8,500
|
|
|
12/21/2022
|
+0.10 / +0.37%
|
25.50
|
28.00
|
25.35
|
27.35
|
25.46
|
27.35
|
5,200
|
|
|
12/20/2022
|
-1.70 / -5.87%
|
26.95
|
27.25
|
26.95
|
27.25
|
26.95
|
27.25
|
600
|
|
|
12/19/2022
|
-0.20 / -0.69%
|
28.80
|
29.00
|
27.30
|
28.95
|
28.26
|
28.95
|
9,000
|
|
|
12/16/2022
|
0.00 / 0.00%
|
29.15
|
29.15
|
29.15
|
29.15
|
29.15
|
29.15
|
0
|
|
|
12/15/2022
|
-0.15 / -0.51%
|
27.60
|
29.15
|
27.60
|
29.15
|
27.81
|
29.15
|
3,900
|
|
|
12/14/2022
|
+0.30 / +1.03%
|
27.10
|
29.30
|
27.10
|
29.30
|
27.54
|
29.30
|
1,300
|
|
|
12/13/2022
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
700
|
|
|
12/12/2022
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
0
|
|
|
12/9/2022
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
0
|
|
|
12/8/2022
|
+1.50 / +5.45%
|
29.30
|
29.30
|
27.60
|
29.00
|
28.22
|
29.00
|
500
|
|
|
12/7/2022
|
-2.00 / -6.78%
|
29.50
|
29.60
|
27.50
|
27.50
|
28.44
|
27.50
|
1,500
|
|
|
12/6/2022
|
+0.70 / +2.43%
|
28.80
|
29.50
|
28.80
|
29.50
|
28.99
|
29.50
|
1,900
|
|
|
12/5/2022
|
-0.20 / -0.69%
|
29.50
|
29.75
|
27.00
|
28.80
|
28.20
|
28.80
|
5,500
|
|
|
12/2/2022
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
0
|
|
|
12/1/2022
|
+1.60 / +5.84%
|
28.90
|
29.20
|
25.60
|
29.00
|
26.14
|
29.00
|
2,900
|
|
|
11/30/2022
|
-2.00 / -6.80%
|
29.40
|
29.40
|
27.40
|
27.40
|
27.65
|
27.40
|
800
|
|
|
11/29/2022
|
+0.45 / +1.55%
|
29.35
|
29.40
|
29.35
|
29.40
|
29.38
|
29.40
|
200
|
|
|
11/28/2022
|
0.00 / 0.00%
|
27.15
|
28.95
|
27.00
|
28.95
|
27.75
|
28.95
|
500
|
|
|