|
Closing price on 12/5/2022
|
|
| Open |
29.50 |
| High |
29.75 |
| Low |
27.00 |
| Volume |
5,500 |
| Split-adjusted Price |
28.80 |
|
|
ADG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/10/2022
|
-2.45 / -7.00%
|
35.50
|
35.50
|
32.55
|
32.55
|
32.70
|
30.28
|
3,300
|
|
|
11/9/2022
|
+2.10 / +6.38%
|
33.00
|
35.00
|
32.80
|
35.00
|
33.85
|
32.56
|
5,500
|
|
|
11/8/2022
|
+1.10 / +3.46%
|
31.50
|
32.90
|
29.60
|
32.90
|
31.66
|
30.60
|
500
|
|
|
11/7/2022
|
-2.10 / -6.19%
|
31.55
|
35.85
|
31.55
|
31.80
|
32.58
|
29.58
|
3,000
|
|
|
11/4/2022
|
-0.50 / -1.45%
|
32.00
|
34.10
|
32.00
|
33.90
|
32.27
|
31.53
|
1,500
|
|
|
11/3/2022
|
+0.05 / +0.15%
|
34.40
|
34.40
|
34.40
|
34.40
|
34.40
|
32.00
|
100
|
|
|
11/2/2022
|
0.00 / 0.00%
|
34.30
|
34.35
|
34.30
|
34.35
|
34.33
|
31.95
|
200
|
|
|
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
|
|
|