|
Closing price on 12/22/2022
|
|
| Open |
28.80 |
| High |
28.90 |
| Low |
25.45 |
| Volume |
8,500 |
| Split-adjusted Price |
27.80 |
|
|
ADG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2022
|
+0.45 / +1.65%
|
28.80
|
28.90
|
25.45
|
27.80
|
26.00
|
27.80
|
8,500
|
|
|
12/21/2022
|
+0.10 / +0.37%
|
25.50
|
28.00
|
25.35
|
27.35
|
25.46
|
27.35
|
5,200
|
|
|
12/20/2022
|
-1.70 / -5.87%
|
26.95
|
27.25
|
26.95
|
27.25
|
26.95
|
27.25
|
600
|
|
|
12/19/2022
|
-0.20 / -0.69%
|
28.80
|
29.00
|
27.30
|
28.95
|
28.26
|
28.95
|
9,000
|
|
|
12/16/2022
|
0.00 / 0.00%
|
29.15
|
29.15
|
29.15
|
29.15
|
29.15
|
29.15
|
0
|
|
|
12/15/2022
|
-0.15 / -0.51%
|
27.60
|
29.15
|
27.60
|
29.15
|
27.81
|
29.15
|
3,900
|
|
|
12/14/2022
|
+0.30 / +1.03%
|
27.10
|
29.30
|
27.10
|
29.30
|
27.54
|
29.30
|
1,300
|
|
|
12/13/2022
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
700
|
|
|
12/12/2022
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
0
|
|
|
12/9/2022
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
0
|
|
|
12/8/2022
|
+1.50 / +5.45%
|
29.30
|
29.30
|
27.60
|
29.00
|
28.22
|
29.00
|
500
|
|
|
12/7/2022
|
-2.00 / -6.78%
|
29.50
|
29.60
|
27.50
|
27.50
|
28.44
|
27.50
|
1,500
|
|
|
12/6/2022
|
+0.70 / +2.43%
|
28.80
|
29.50
|
28.80
|
29.50
|
28.99
|
29.50
|
1,900
|
|
|
12/5/2022
|
-0.20 / -0.69%
|
29.50
|
29.75
|
27.00
|
28.80
|
28.20
|
28.80
|
5,500
|
|
|
12/2/2022
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
0
|
|
|
12/1/2022
|
+1.60 / +5.84%
|
28.90
|
29.20
|
25.60
|
29.00
|
26.14
|
29.00
|
2,900
|
|
|
11/30/2022
|
-2.00 / -6.80%
|
29.40
|
29.40
|
27.40
|
27.40
|
27.65
|
27.40
|
800
|
|
|
11/29/2022
|
+0.45 / +1.55%
|
29.35
|
29.40
|
29.35
|
29.40
|
29.38
|
29.40
|
200
|
|
|
11/28/2022
|
0.00 / 0.00%
|
27.15
|
28.95
|
27.00
|
28.95
|
27.75
|
28.95
|
500
|
|
|
11/25/2022
|
+1.85 / +6.83%
|
28.90
|
28.95
|
28.90
|
28.95
|
28.95
|
28.95
|
2,200
|
|
|
11/24/2022
|
-2.00 / -6.87%
|
27.20
|
29.50
|
27.10
|
27.10
|
27.57
|
27.10
|
1,900
|
|
|
11/23/2022
|
+1.55 / +5.63%
|
26.20
|
29.10
|
26.20
|
29.10
|
26.68
|
29.10
|
600
|
|
|
11/22/2022
|
-1.95 / -6.61%
|
29.55
|
29.55
|
27.55
|
27.55
|
29.01
|
27.55
|
1,100
|
|
|
11/21/2022
|
+0.20 / +0.68%
|
27.40
|
29.50
|
27.25
|
29.50
|
27.25
|
29.50
|
2,000
|
|
|
11/18/2022
|
-2.15 / -6.84%
|
29.25
|
32.80
|
29.25
|
29.30
|
29.76
|
29.30
|
800
|
|
|
11/17/2022
|
+2.00 / +6.79%
|
31.50
|
31.50
|
31.45
|
31.45
|
31.48
|
31.45
|
200
|
|
|
11/16/2022
|
-2.35 / -6.91%
|
33.65
|
33.65
|
31.65
|
31.65
|
32.65
|
29.44
|
600
|
|
|
11/15/2022
|
0.00 / 0.00%
|
33.00
|
34.00
|
31.65
|
34.00
|
32.10
|
31.63
|
2,600
|
|
|
11/14/2022
|
+1.40 / +4.29%
|
32.50
|
34.00
|
32.50
|
34.00
|
33.71
|
31.63
|
1,500
|
|
|
11/11/2022
|
+0.05 / +0.15%
|
32.60
|
32.70
|
32.60
|
32.60
|
32.64
|
30.33
|
400
|
|
|