|
Closing price on 1/9/2025
|
|
| Open |
10.90 |
| High |
10.95 |
| Low |
10.65 |
| Volume |
2,000 |
| Split-adjusted Price |
10.65 |
|
|
ADG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2025
|
-0.30 / -2.74%
|
10.90
|
10.95
|
10.65
|
10.65
|
10.79
|
10.65
|
2,000
|
|
|
1/8/2025
|
-0.35 / -3.10%
|
11.30
|
11.30
|
10.90
|
10.95
|
10.94
|
10.95
|
3,000
|
|
|
1/7/2025
|
+0.70 / +6.60%
|
11.10
|
11.30
|
10.70
|
11.30
|
11.18
|
11.30
|
9,100
|
|
|
1/6/2025
|
-0.65 / -5.78%
|
11.25
|
11.30
|
10.60
|
10.60
|
11.10
|
10.60
|
1,800
|
|
|
1/3/2025
|
-0.05 / -0.44%
|
11.30
|
11.35
|
11.25
|
11.25
|
11.30
|
11.25
|
3,300
|
|
|
1/2/2025
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.37
|
11.30
|
6,800
|
|
|
12/31/2024
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
2,200
|
|
|
12/30/2024
|
-0.15 / -1.31%
|
11.45
|
11.45
|
11.00
|
11.30
|
11.22
|
11.30
|
900
|
|
|
12/27/2024
|
+0.55 / +5.05%
|
11.00
|
11.45
|
11.00
|
11.45
|
11.03
|
11.45
|
4,800
|
|
|
12/26/2024
|
-0.40 / -3.54%
|
10.75
|
11.30
|
10.75
|
10.90
|
10.95
|
10.90
|
2,200
|
|
|
12/25/2024
|
-0.15 / -1.31%
|
11.40
|
11.45
|
10.65
|
11.30
|
10.95
|
11.30
|
11,200
|
|
|
12/24/2024
|
+0.65 / +6.02%
|
10.90
|
11.45
|
10.90
|
11.45
|
11.39
|
11.45
|
7,700
|
|
|
12/23/2024
|
+0.20 / +1.89%
|
10.55
|
10.80
|
10.55
|
10.80
|
10.66
|
10.80
|
600
|
|
|
12/20/2024
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.67
|
10.60
|
1,100
|
|
|
12/19/2024
|
+0.15 / +1.42%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
2,700
|
|
|
12/18/2024
|
-0.45 / -4.09%
|
10.80
|
10.80
|
10.55
|
10.55
|
10.68
|
10.55
|
200
|
|
|
12/17/2024
|
-0.15 / -1.35%
|
11.00
|
11.00
|
10.80
|
11.00
|
10.96
|
11.00
|
2,700
|
|
|
12/16/2024
|
0.00 / 0.00%
|
11.15
|
11.15
|
11.15
|
11.15
|
11.15
|
11.15
|
0
|
|
|
12/13/2024
|
+0.05 / +0.45%
|
11.00
|
11.15
|
11.00
|
11.15
|
11.11
|
11.15
|
1,500
|
|
|
12/12/2024
|
+0.20 / +1.83%
|
11.00
|
11.60
|
11.00
|
11.10
|
11.48
|
11.10
|
8,300
|
|
|
12/11/2024
|
-0.05 / -0.46%
|
10.95
|
10.95
|
10.90
|
10.90
|
10.94
|
10.90
|
900
|
|
|
12/10/2024
|
-0.05 / -0.45%
|
10.90
|
10.95
|
10.25
|
10.95
|
10.56
|
10.95
|
3,500
|
|
|
12/9/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.95
|
11.00
|
10.97
|
11.00
|
1,700
|
|
|
12/6/2024
|
0.00 / 0.00%
|
10.95
|
11.20
|
10.65
|
11.00
|
11.04
|
11.00
|
3,700
|
|
|
12/5/2024
|
+0.45 / +4.27%
|
10.70
|
11.00
|
10.70
|
11.00
|
10.85
|
11.00
|
1,800
|
|
|
12/4/2024
|
0.00 / 0.00%
|
10.55
|
10.55
|
10.55
|
10.55
|
10.55
|
10.55
|
400
|
|
|
12/3/2024
|
+0.05 / +0.48%
|
11.10
|
11.10
|
10.55
|
10.55
|
10.92
|
10.55
|
600
|
|
|
12/2/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.81
|
10.50
|
800
|
|
|
11/29/2024
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
0
|
|
|
11/28/2024
|
-0.65 / -5.83%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
300
|
|
|