|
Closing price on 12/21/2023
|
|
| Open |
21.75 |
| High |
21.80 |
| Low |
21.35 |
| Volume |
886,300 |
| Split-adjusted Price |
21.75 |
|
|
ADG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2023
|
+0.45 / +2.11%
|
21.75
|
21.80
|
21.35
|
21.75
|
21.75
|
21.75
|
886,300
|
|
|
12/20/2023
|
-0.55 / -2.52%
|
21.85
|
23.15
|
21.10
|
21.30
|
21.72
|
21.30
|
3,900
|
|
|
12/19/2023
|
-0.15 / -0.68%
|
22.00
|
22.00
|
21.80
|
21.85
|
21.83
|
21.85
|
800
|
|
|
12/18/2023
|
-1.40 / -5.98%
|
23.30
|
23.40
|
21.80
|
22.00
|
22.58
|
22.00
|
3,200
|
|
|
12/15/2023
|
0.00 / 0.00%
|
23.25
|
23.40
|
23.25
|
23.40
|
23.37
|
23.40
|
5,200
|
|
|
12/14/2023
|
+0.95 / +4.23%
|
22.40
|
23.40
|
21.10
|
23.40
|
22.60
|
23.40
|
5,300
|
|
|
12/13/2023
|
0.00 / 0.00%
|
22.45
|
22.45
|
22.40
|
22.45
|
22.44
|
22.45
|
700
|
|
|
12/12/2023
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.45
|
22.45
|
22.48
|
22.45
|
4,000
|
|
|
12/11/2023
|
+0.45 / +2.05%
|
22.00
|
22.50
|
21.00
|
22.45
|
21.75
|
22.45
|
12,500
|
|
|
12/8/2023
|
0.00 / 0.00%
|
22.80
|
23.45
|
21.40
|
22.00
|
22.95
|
22.00
|
1,500
|
|
|
12/7/2023
|
-0.80 / -3.51%
|
22.00
|
22.00
|
21.80
|
22.00
|
21.99
|
22.00
|
2,600
|
|
|
12/6/2023
|
+0.65 / +2.93%
|
21.15
|
22.95
|
21.15
|
22.80
|
22.30
|
22.80
|
3,200
|
|
|
12/5/2023
|
0.00 / 0.00%
|
22.15
|
22.15
|
22.15
|
22.15
|
22.15
|
22.15
|
700
|
|
|
12/4/2023
|
0.00 / 0.00%
|
22.15
|
23.45
|
21.15
|
22.15
|
22.90
|
22.15
|
5,700
|
|
|
12/1/2023
|
+0.15 / +0.68%
|
23.40
|
23.40
|
22.05
|
22.15
|
22.89
|
22.15
|
1,800
|
|
|
11/30/2023
|
-1.05 / -4.56%
|
22.95
|
23.00
|
22.00
|
22.00
|
22.43
|
22.00
|
500
|
|
|
11/29/2023
|
+0.70 / +3.13%
|
23.00
|
23.20
|
22.40
|
23.05
|
22.85
|
23.05
|
1,200
|
|
|
11/28/2023
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.35
|
22.35
|
22.40
|
22.35
|
3,000
|
|
|
11/27/2023
|
-1.55 / -6.49%
|
22.60
|
24.15
|
22.25
|
22.35
|
22.66
|
22.35
|
5,100
|
|
|
11/24/2023
|
-0.05 / -0.21%
|
22.45
|
23.90
|
22.40
|
23.90
|
22.97
|
23.90
|
800
|
|
|
11/23/2023
|
+0.80 / +3.46%
|
23.60
|
24.55
|
23.20
|
23.95
|
24.03
|
23.95
|
3,300
|
|
|
11/22/2023
|
-0.15 / -0.64%
|
23.30
|
23.30
|
21.70
|
23.15
|
22.36
|
23.15
|
9,600
|
|
|
11/21/2023
|
-1.20 / -4.90%
|
23.00
|
24.00
|
23.00
|
23.30
|
23.28
|
23.30
|
1,700
|
|
|
11/20/2023
|
-0.45 / -1.80%
|
23.40
|
24.50
|
23.40
|
24.50
|
23.95
|
24.50
|
200
|
|
|
11/17/2023
|
0.00 / 0.00%
|
24.95
|
24.95
|
24.95
|
24.95
|
24.95
|
24.95
|
0
|
|
|
11/16/2023
|
0.00 / 0.00%
|
25.35
|
25.35
|
24.00
|
24.95
|
24.77
|
24.95
|
300
|
|
|
11/15/2023
|
+0.90 / +3.74%
|
24.05
|
24.95
|
24.05
|
24.95
|
24.50
|
24.95
|
200
|
|
|
11/14/2023
|
-0.55 / -2.24%
|
23.40
|
24.05
|
23.40
|
24.05
|
23.45
|
24.05
|
2,100
|
|
|
11/13/2023
|
-0.20 / -0.81%
|
24.80
|
24.80
|
23.50
|
24.60
|
24.10
|
24.60
|
1,500
|
|
|
11/10/2023
|
-0.15 / -0.60%
|
24.50
|
24.80
|
24.50
|
24.80
|
24.54
|
24.80
|
1,700
|
|
|