|
Closing price on 11/13/2024
|
|
| Open |
10.95 |
| High |
10.95 |
| Low |
10.90 |
| Volume |
400 |
| Split-adjusted Price |
10.90 |
|
|
ADG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/13/2024
|
0.00 / 0.00%
|
10.95
|
10.95
|
10.90
|
10.90
|
10.91
|
10.90
|
400
|
|
|
11/12/2024
|
-0.55 / -4.80%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.92
|
10.90
|
500
|
|
|
11/11/2024
|
+0.45 / +4.09%
|
11.00
|
11.45
|
10.60
|
11.45
|
10.99
|
11.45
|
8,500
|
|
|
11/8/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.55
|
11.00
|
10.84
|
11.00
|
2,200
|
|
|
11/7/2024
|
-0.50 / -4.35%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1,900
|
|
|
11/6/2024
|
+0.35 / +3.14%
|
11.15
|
11.50
|
10.50
|
11.50
|
10.86
|
11.50
|
11,600
|
|
|
11/5/2024
|
-0.30 / -2.62%
|
10.90
|
11.15
|
10.90
|
11.15
|
11.03
|
11.15
|
7,000
|
|
|
11/4/2024
|
+0.45 / +4.09%
|
11.45
|
11.45
|
11.45
|
11.45
|
11.45
|
11.45
|
1,000
|
|
|
11/1/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
11.00
|
10.99
|
11.00
|
7,800
|
|
|
10/31/2024
|
-0.05 / -0.45%
|
11.05
|
11.35
|
11.00
|
11.00
|
11.05
|
11.00
|
3,500
|
|
|
10/30/2024
|
-0.10 / -0.90%
|
11.80
|
11.80
|
10.80
|
11.05
|
11.70
|
11.05
|
5,600
|
|
|
10/29/2024
|
-0.25 / -2.19%
|
11.90
|
11.95
|
11.05
|
11.15
|
11.21
|
11.15
|
2,500
|
|
|
10/28/2024
|
+0.10 / +0.88%
|
11.30
|
11.50
|
11.30
|
11.40
|
11.41
|
11.40
|
1,500
|
|
|
10/25/2024
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.21
|
11.30
|
1,500
|
|
|
10/24/2024
|
+0.10 / +0.89%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
200
|
|
|
10/23/2024
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
2,000
|
|
|
10/22/2024
|
-0.20 / -1.75%
|
11.15
|
11.20
|
11.15
|
11.20
|
11.17
|
11.20
|
300
|
|
|
10/21/2024
|
-0.10 / -0.87%
|
11.30
|
11.55
|
11.30
|
11.40
|
11.43
|
11.40
|
2,300
|
|
|
10/18/2024
|
-0.05 / -0.43%
|
11.55
|
11.55
|
11.30
|
11.50
|
11.50
|
11.50
|
5,900
|
|
|
10/17/2024
|
0.00 / 0.00%
|
11.55
|
11.55
|
11.55
|
11.55
|
11.55
|
11.55
|
2,400
|
|
|
10/16/2024
|
0.00 / 0.00%
|
11.55
|
11.55
|
11.55
|
11.55
|
11.55
|
11.55
|
600
|
|
|
10/15/2024
|
-0.35 / -2.94%
|
11.90
|
11.90
|
11.55
|
11.55
|
11.58
|
11.55
|
7,900
|
|
|
10/14/2024
|
+0.65 / +5.78%
|
11.95
|
11.95
|
11.90
|
11.90
|
11.90
|
11.90
|
1,700
|
|
|
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
|
|
|