Closing price on 11/1/2022
|
|
Open |
31.90 |
High |
34.45 |
Low |
29.95 |
Volume |
4,300 |
Split-adjusted Price |
31.95 |
|
|
ADG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/1/2022
|
+2.15 / +6.68%
|
31.90
|
34.45
|
29.95
|
34.35
|
30.38
|
31.95
|
4,300
|
|
10/31/2022
|
-0.35 / -1.08%
|
32.20
|
32.20
|
32.20
|
32.20
|
32.20
|
29.95
|
600
|
|
10/28/2022
|
-2.45 / -7.00%
|
35.00
|
35.00
|
32.55
|
32.55
|
33.37
|
30.28
|
600
|
|
10/27/2022
|
+0.50 / +1.45%
|
34.50
|
36.80
|
34.50
|
35.00
|
35.22
|
32.56
|
1,400
|
|
10/26/2022
|
+0.05 / +0.15%
|
35.00
|
35.00
|
34.50
|
34.50
|
34.57
|
32.09
|
2,300
|
|
10/25/2022
|
-2.55 / -6.89%
|
34.50
|
37.00
|
34.45
|
34.45
|
35.02
|
32.05
|
900
|
|
10/24/2022
|
-1.00 / -2.63%
|
38.00
|
38.00
|
37.00
|
37.00
|
37.50
|
34.42
|
1,300
|
|
10/21/2022
|
+0.10 / +0.26%
|
37.90
|
38.00
|
37.90
|
38.00
|
38.00
|
35.35
|
2,200
|
|
10/20/2022
|
0.00 / 0.00%
|
37.90
|
37.90
|
37.90
|
37.90
|
37.90
|
35.26
|
0
|
|
10/19/2022
|
-0.10 / -0.26%
|
38.00
|
38.00
|
35.70
|
37.90
|
37.36
|
35.26
|
400
|
|
10/18/2022
|
-0.05 / -0.13%
|
38.15
|
38.15
|
37.95
|
38.00
|
38.01
|
35.35
|
400
|
|
10/17/2022
|
+0.40 / +1.06%
|
37.80
|
38.05
|
35.10
|
38.05
|
35.93
|
35.40
|
1,400
|
|
10/14/2022
|
+0.90 / +2.45%
|
37.45
|
37.65
|
37.45
|
37.65
|
37.45
|
35.02
|
1,000
|
|
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
|
|
|