|
Closing price on 10/13/2022
|
|
| Open |
34.70 |
| High |
36.75 |
| Low |
34.70 |
| Volume |
600 |
| Split-adjusted Price |
34.19 |
|
|
ADG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/13/2022
|
+2.05 / +5.91%
|
34.70
|
36.75
|
34.70
|
36.75
|
36.11
|
34.19
|
600
|
|
|
10/12/2022
|
-2.50 / -6.72%
|
37.70
|
37.70
|
34.70
|
34.70
|
36.15
|
32.28
|
12,600
|
|
|
10/11/2022
|
-2.80 / -7.00%
|
40.20
|
40.20
|
37.20
|
37.20
|
38.75
|
34.60
|
15,200
|
|
|
10/10/2022
|
-3.00 / -6.98%
|
43.00
|
43.10
|
40.00
|
40.00
|
40.25
|
37.21
|
2,900
|
|
|
10/7/2022
|
+0.20 / +0.47%
|
42.75
|
43.00
|
40.05
|
43.00
|
42.72
|
40.00
|
12,500
|
|
|
10/6/2022
|
0.00 / 0.00%
|
42.80
|
42.80
|
42.80
|
42.80
|
42.80
|
39.81
|
1,600
|
|
|
10/5/2022
|
+0.90 / +2.15%
|
42.80
|
42.80
|
41.90
|
42.80
|
41.93
|
39.81
|
20,800
|
|
|
10/4/2022
|
-0.90 / -2.10%
|
42.85
|
43.30
|
40.05
|
41.90
|
41.58
|
38.98
|
3,000
|
|
|
10/3/2022
|
+0.70 / +1.66%
|
42.30
|
42.80
|
42.30
|
42.80
|
42.61
|
39.81
|
2,200
|
|
|
9/30/2022
|
+0.40 / +0.96%
|
41.60
|
42.10
|
41.10
|
42.10
|
41.48
|
39.16
|
88,400
|
|
|
9/29/2022
|
+0.10 / +0.24%
|
41.60
|
42.40
|
41.60
|
41.70
|
41.99
|
38.79
|
79,700
|
|
|
9/28/2022
|
-1.20 / -2.80%
|
42.80
|
42.80
|
41.50
|
41.60
|
42.26
|
38.70
|
85,200
|
|
|
9/27/2022
|
+0.70 / +1.66%
|
42.00
|
43.30
|
41.90
|
42.80
|
42.52
|
39.81
|
105,200
|
|
|
9/26/2022
|
-0.40 / -0.94%
|
42.40
|
42.60
|
41.70
|
42.10
|
42.14
|
39.16
|
91,200
|
|
|
9/23/2022
|
-1.90 / -4.28%
|
44.30
|
44.50
|
42.30
|
42.50
|
43.50
|
39.53
|
111,300
|
|
|
9/22/2022
|
-1.00 / -2.20%
|
45.30
|
45.30
|
43.90
|
44.40
|
44.43
|
41.30
|
88,500
|
|
|
9/21/2022
|
-2.10 / -4.42%
|
45.95
|
46.00
|
45.10
|
45.40
|
45.68
|
42.23
|
82,200
|
|
|
9/20/2022
|
+3.10 / +6.98%
|
44.40
|
47.50
|
44.30
|
47.50
|
46.30
|
44.19
|
184,100
|
|
|
9/19/2022
|
-0.10 / -0.22%
|
44.40
|
44.70
|
44.10
|
44.40
|
44.42
|
41.30
|
92,800
|
|
|
9/16/2022
|
-0.60 / -1.33%
|
45.00
|
45.20
|
44.20
|
44.50
|
44.75
|
41.40
|
105,300
|
|
|
9/15/2022
|
+0.40 / +0.89%
|
44.70
|
45.60
|
44.70
|
45.10
|
45.29
|
41.95
|
91,700
|
|
|
9/14/2022
|
-0.10 / -0.22%
|
44.80
|
45.00
|
44.30
|
44.70
|
44.65
|
41.58
|
98,700
|
|
|
9/13/2022
|
-0.70 / -1.54%
|
45.30
|
45.50
|
44.50
|
44.80
|
44.97
|
41.67
|
122,100
|
|
|
9/12/2022
|
+0.80 / +1.79%
|
44.80
|
46.90
|
44.80
|
45.50
|
45.91
|
42.33
|
158,500
|
|
|
9/9/2022
|
+2.90 / +6.94%
|
42.20
|
44.70
|
42.20
|
44.70
|
43.82
|
41.58
|
191,800
|
|
|
9/8/2022
|
+0.50 / +1.21%
|
41.30
|
42.00
|
41.20
|
41.80
|
41.55
|
38.88
|
91,600
|
|
|
9/7/2022
|
-1.60 / -3.73%
|
42.80
|
42.80
|
41.30
|
41.30
|
41.97
|
38.42
|
89,600
|
|
|
9/6/2022
|
-0.80 / -1.83%
|
43.70
|
43.80
|
42.50
|
42.90
|
42.99
|
39.91
|
74,600
|
|
|
9/5/2022
|
+0.70 / +1.63%
|
43.30
|
44.00
|
43.30
|
43.70
|
43.63
|
40.65
|
83,400
|
|
|
8/31/2022
|
+1.70 / +4.12%
|
41.50
|
43.20
|
41.30
|
43.00
|
42.26
|
40.00
|
212,400
|
|
|