|
Closing price on 10/11/2024
|
|
| Open |
11.20 |
| High |
11.35 |
| Low |
11.20 |
| Volume |
10,900 |
| Split-adjusted Price |
11.25 |
|
|
ADG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/11/2024
|
-0.50 / -4.26%
|
11.20
|
11.35
|
11.20
|
11.25
|
11.28
|
11.25
|
10,900
|
|
|
10/10/2024
|
-0.20 / -1.67%
|
11.95
|
11.95
|
11.75
|
11.75
|
11.76
|
11.75
|
2,300
|
|
|
10/9/2024
|
0.00 / 0.00%
|
11.95
|
11.95
|
11.95
|
11.95
|
11.95
|
11.95
|
0
|
|
|
10/8/2024
|
+0.15 / +1.27%
|
11.80
|
12.00
|
11.80
|
11.95
|
11.92
|
11.95
|
300
|
|
|
10/7/2024
|
-0.25 / -2.07%
|
12.05
|
12.05
|
11.75
|
11.80
|
11.83
|
11.80
|
35,400
|
|
|
10/4/2024
|
-0.45 / -3.60%
|
12.05
|
12.05
|
12.05
|
12.05
|
12.05
|
12.05
|
1,000
|
|
|
10/3/2024
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
0
|
|
|
10/2/2024
|
0.00 / 0.00%
|
12.55
|
12.55
|
12.50
|
12.50
|
12.51
|
12.50
|
3,800
|
|
|
10/1/2024
|
+0.35 / +2.88%
|
12.05
|
12.50
|
12.05
|
12.50
|
12.19
|
12.50
|
2,500
|
|
|
9/30/2024
|
-0.10 / -0.82%
|
12.05
|
12.30
|
12.00
|
12.15
|
12.15
|
12.15
|
13,400
|
|
|
9/27/2024
|
-0.05 / -0.41%
|
12.30
|
12.30
|
12.25
|
12.25
|
12.29
|
12.25
|
700
|
|
|
9/26/2024
|
+0.30 / +2.50%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.13
|
12.30
|
18,700
|
|
|
9/25/2024
|
0.00 / 0.00%
|
12.00
|
12.05
|
12.00
|
12.00
|
12.01
|
12.00
|
6,300
|
|
|
9/24/2024
|
0.00 / 0.00%
|
12.00
|
12.20
|
12.00
|
12.00
|
12.06
|
12.00
|
2,500
|
|
|
9/23/2024
|
-0.40 / -3.23%
|
11.90
|
12.35
|
11.90
|
12.00
|
12.14
|
12.00
|
2,300
|
|
|
9/20/2024
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
200
|
|
|
9/19/2024
|
+0.40 / +3.33%
|
12.10
|
12.60
|
12.10
|
12.40
|
12.36
|
12.40
|
4,300
|
|
|
9/18/2024
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
3,500
|
|
|
9/17/2024
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
12.00
|
11.97
|
12.00
|
6,900
|
|
|
9/16/2024
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.98
|
12.00
|
1,300
|
|
|
9/13/2024
|
-0.20 / -1.65%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.94
|
11.90
|
5,100
|
|
|
9/12/2024
|
-0.10 / -0.82%
|
12.20
|
12.20
|
12.00
|
12.10
|
12.10
|
12.10
|
1,400
|
|
|
9/11/2024
|
-0.60 / -4.69%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
100
|
|
|
9/10/2024
|
+0.40 / +3.23%
|
12.40
|
12.80
|
12.10
|
12.80
|
12.51
|
12.80
|
5,200
|
|
|
9/9/2024
|
-0.35 / -2.75%
|
12.10
|
12.50
|
12.10
|
12.40
|
12.26
|
12.40
|
5,700
|
|
|
9/6/2024
|
0.00 / 0.00%
|
12.75
|
12.75
|
12.75
|
12.75
|
12.75
|
12.75
|
200
|
|
|
9/5/2024
|
-0.05 / -0.39%
|
12.45
|
12.80
|
12.45
|
12.75
|
12.77
|
12.75
|
1,400
|
|
|
9/4/2024
|
0.00 / 0.00%
|
12.45
|
12.80
|
12.40
|
12.80
|
12.43
|
12.80
|
7,500
|
|
|
8/30/2024
|
-0.20 / -1.54%
|
13.10
|
13.10
|
12.80
|
12.80
|
12.95
|
12.80
|
3,300
|
|
|
8/29/2024
|
+0.20 / +1.56%
|
12.70
|
13.00
|
12.70
|
13.00
|
12.86
|
13.00
|
2,800
|
|
|