|
Closing price on 12/29/2021
|
|
| Open |
49.95 |
| High |
53.50 |
| Low |
49.85 |
| Volume |
298,500 |
| Split-adjusted Price |
49.77 |
|
|
ADG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/29/2021
|
+3.50 / +7.00%
|
49.95
|
53.50
|
49.85
|
53.50
|
51.59
|
49.77
|
298,500
|
|
|
12/28/2021
|
+0.10 / +0.20%
|
49.90
|
50.20
|
49.50
|
50.00
|
49.81
|
46.51
|
161,100
|
|
|
12/27/2021
|
-0.10 / -0.20%
|
50.00
|
50.40
|
49.50
|
49.90
|
49.88
|
46.42
|
128,200
|
|
|
12/24/2021
|
+0.75 / +1.52%
|
49.25
|
50.00
|
49.25
|
50.00
|
49.65
|
46.51
|
166,700
|
|
|
12/23/2021
|
-0.20 / -0.40%
|
49.40
|
49.65
|
49.20
|
49.25
|
49.41
|
45.81
|
126,500
|
|
|
12/22/2021
|
-0.25 / -0.50%
|
49.70
|
49.90
|
49.40
|
49.45
|
49.66
|
46.00
|
134,000
|
|
|
12/21/2021
|
-0.15 / -0.30%
|
49.80
|
50.00
|
49.55
|
49.70
|
49.77
|
46.23
|
140,800
|
|
|
12/20/2021
|
-0.65 / -1.29%
|
50.50
|
50.50
|
49.80
|
49.85
|
49.96
|
46.37
|
132,600
|
|
|
12/17/2021
|
+0.10 / +0.20%
|
50.40
|
50.60
|
49.85
|
50.50
|
50.08
|
46.98
|
124,500
|
|
|
12/16/2021
|
+0.65 / +1.31%
|
49.75
|
50.40
|
49.55
|
50.40
|
49.92
|
46.88
|
120,200
|
|
|
12/15/2021
|
-0.15 / -0.30%
|
49.90
|
50.70
|
49.55
|
49.75
|
49.99
|
46.28
|
163,900
|
|
|
12/14/2021
|
+0.15 / +0.30%
|
49.75
|
50.00
|
49.65
|
49.90
|
49.80
|
46.42
|
114,000
|
|
|
12/13/2021
|
-0.25 / -0.50%
|
50.00
|
50.00
|
49.50
|
49.75
|
49.74
|
46.28
|
114,700
|
|
|
12/10/2021
|
+0.35 / +0.70%
|
49.65
|
50.20
|
49.25
|
50.00
|
49.70
|
46.51
|
122,500
|
|
|
12/9/2021
|
-0.35 / -0.70%
|
49.95
|
50.60
|
49.45
|
49.65
|
49.93
|
46.19
|
165,500
|
|
|
12/8/2021
|
+1.25 / +2.56%
|
48.60
|
50.00
|
48.60
|
50.00
|
49.24
|
46.51
|
206,600
|
|
|
12/7/2021
|
+0.75 / +1.56%
|
48.00
|
48.85
|
47.65
|
48.75
|
48.22
|
45.35
|
177,800
|
|
|
12/6/2021
|
+0.50 / +1.05%
|
47.45
|
48.15
|
47.25
|
48.00
|
47.66
|
44.65
|
178,200
|
|
|
12/3/2021
|
+0.45 / +0.96%
|
47.05
|
47.55
|
47.00
|
47.50
|
47.27
|
44.19
|
144,600
|
|
|
12/2/2021
|
-0.10 / -0.21%
|
47.10
|
47.40
|
46.85
|
47.05
|
47.10
|
43.77
|
166,500
|
|
|
12/1/2021
|
-1.00 / -2.08%
|
48.10
|
48.10
|
47.15
|
47.15
|
47.78
|
43.86
|
149,100
|
|
|
11/30/2021
|
-1.85 / -3.70%
|
50.30
|
50.80
|
48.15
|
48.15
|
49.49
|
44.79
|
260,100
|
|
|
11/29/2021
|
+0.80 / +1.63%
|
49.10
|
50.00
|
49.10
|
50.00
|
49.65
|
46.51
|
176,200
|
|
|
11/26/2021
|
+1.60 / +3.36%
|
47.70
|
49.50
|
47.70
|
49.20
|
48.70
|
45.77
|
183,400
|
|
|
11/25/2021
|
+2.00 / +4.39%
|
45.60
|
47.60
|
45.50
|
47.60
|
46.81
|
44.28
|
486,600
|
|
|
11/24/2021
|
-0.45 / -0.98%
|
46.00
|
46.30
|
45.60
|
45.60
|
45.92
|
42.42
|
159,000
|
|
|
11/23/2021
|
-0.25 / -0.54%
|
46.30
|
46.30
|
45.95
|
46.05
|
46.12
|
42.84
|
109,100
|
|
|
11/22/2021
|
+0.20 / +0.43%
|
46.10
|
46.40
|
45.95
|
46.30
|
46.17
|
43.07
|
165,000
|
|
|
11/19/2021
|
0.00 / 0.00%
|
46.10
|
46.50
|
46.00
|
46.10
|
46.15
|
42.88
|
111,200
|
|
|
11/18/2021
|
0.00 / 0.00%
|
46.10
|
46.30
|
46.00
|
46.10
|
46.15
|
42.88
|
125,200
|
|
|