|
Closing price on 12/8/2020
|
|
| Open |
59.70 |
| High |
59.90 |
| Low |
59.30 |
| Volume |
73,900 |
| Split-adjusted Price |
49.80 |
|
|
ADG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2020
|
0.00 / 0.00%
|
59.70
|
59.90
|
59.30
|
59.50
|
59.66
|
49.80
|
73,900
|
|
|
12/7/2020
|
+0.80 / +1.36%
|
58.80
|
59.90
|
58.50
|
59.70
|
59.53
|
49.97
|
116,900
|
|
|
12/4/2020
|
+0.40 / +0.68%
|
58.60
|
59.30
|
58.50
|
58.90
|
58.92
|
49.30
|
60,500
|
|
|
12/3/2020
|
+0.50 / +0.86%
|
58.00
|
59.00
|
58.00
|
58.60
|
58.54
|
49.05
|
54,500
|
|
|
12/2/2020
|
+0.20 / +0.35%
|
58.50
|
58.70
|
57.60
|
58.10
|
58.08
|
48.63
|
44,900
|
|
|
12/1/2020
|
-0.10 / -0.17%
|
58.50
|
58.50
|
57.40
|
58.40
|
57.92
|
48.88
|
58,800
|
|
|
11/30/2020
|
-0.10 / -0.17%
|
58.50
|
58.90
|
58.30
|
58.70
|
58.53
|
49.13
|
79,400
|
|
|
11/27/2020
|
-0.20 / -0.34%
|
58.60
|
59.20
|
58.60
|
58.70
|
58.84
|
49.13
|
56,000
|
|
|
11/26/2020
|
0.00 / 0.00%
|
59.10
|
59.30
|
58.20
|
59.10
|
58.88
|
49.46
|
80,200
|
|
|
11/25/2020
|
+0.60 / +1.02%
|
58.60
|
59.60
|
58.60
|
59.20
|
59.12
|
49.55
|
74,700
|
|
|
11/24/2020
|
-0.50 / -0.85%
|
59.00
|
59.20
|
58.20
|
58.60
|
58.63
|
49.05
|
56,000
|
|
|
11/23/2020
|
-0.20 / -0.34%
|
59.20
|
59.50
|
58.50
|
59.20
|
59.14
|
49.55
|
65,500
|
|
|
11/20/2020
|
+0.90 / +1.53%
|
58.80
|
59.70
|
58.80
|
59.60
|
59.39
|
49.88
|
89,600
|
|
|
11/19/2020
|
+0.90 / +1.55%
|
58.20
|
59.20
|
58.10
|
58.90
|
58.74
|
49.30
|
59,500
|
|
|
11/18/2020
|
0.00 / 0.00%
|
58.00
|
58.90
|
57.10
|
58.90
|
58.01
|
49.30
|
75,400
|
|
|
11/17/2020
|
-0.50 / -0.85%
|
58.80
|
59.30
|
58.10
|
58.30
|
58.87
|
48.79
|
64,000
|
|
|
11/16/2020
|
+0.70 / +1.20%
|
58.10
|
59.20
|
58.10
|
58.80
|
58.78
|
49.21
|
64,100
|
|
|
11/13/2020
|
+0.70 / +1.22%
|
57.70
|
58.50
|
57.30
|
58.20
|
58.11
|
48.71
|
75,600
|
|
|
11/12/2020
|
-0.50 / -0.86%
|
57.60
|
57.90
|
57.30
|
57.40
|
57.50
|
48.04
|
64,600
|
|
|
11/11/2020
|
-0.20 / -0.34%
|
58.00
|
58.20
|
57.70
|
57.80
|
57.93
|
48.38
|
57,700
|
|
|
11/10/2020
|
-0.20 / -0.34%
|
57.80
|
58.30
|
57.30
|
58.00
|
57.68
|
48.54
|
64,100
|
|
|
11/9/2020
|
-0.40 / -0.68%
|
58.60
|
58.90
|
58.10
|
58.20
|
58.42
|
48.71
|
75,500
|
|
|
11/6/2020
|
+0.30 / +0.51%
|
58.30
|
58.90
|
58.10
|
58.60
|
58.56
|
49.05
|
86,400
|
|
|
11/5/2020
|
+0.50 / +0.87%
|
57.30
|
58.90
|
57.20
|
58.30
|
58.07
|
48.79
|
103,900
|
|
|
11/4/2020
|
+2.00 / +3.58%
|
56.20
|
58.00
|
56.20
|
57.80
|
57.33
|
48.38
|
117,900
|
|
|
11/3/2020
|
-0.20 / -0.36%
|
55.70
|
56.00
|
55.70
|
55.80
|
55.91
|
46.70
|
44,800
|
|
|
11/2/2020
|
+1.20 / +2.19%
|
54.80
|
56.00
|
54.80
|
56.00
|
55.58
|
46.87
|
65,900
|
|
|
10/30/2020
|
-0.20 / -0.36%
|
55.00
|
55.30
|
54.20
|
55.20
|
54.77
|
46.20
|
47,500
|
|
|
10/29/2020
|
+0.50 / +0.91%
|
54.50
|
56.10
|
54.00
|
55.40
|
54.96
|
46.37
|
63,900
|
|
|
10/28/2020
|
-0.10 / -0.18%
|
55.00
|
56.00
|
54.00
|
54.90
|
54.82
|
45.95
|
80,300
|
|
|