|
Closing price on 2/11/2020
|
|
| Open |
92.00 |
| High |
92.70 |
| Low |
91.90 |
| Volume |
8,400 |
| Split-adjusted Price |
36.08 |
|
|
ADG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/11/2020
|
+0.40 / +0.43%
|
92.00
|
92.70
|
91.90
|
92.70
|
92.22
|
36.08
|
8,400
|
|
|
2/10/2020
|
+0.30 / +0.33%
|
92.00
|
93.00
|
91.40
|
92.30
|
91.79
|
35.92
|
9,700
|
|
|
2/7/2020
|
-0.80 / -0.86%
|
92.60
|
92.60
|
91.60
|
91.80
|
92.02
|
35.73
|
11,900
|
|
|
2/6/2020
|
+1.40 / +1.54%
|
91.50
|
92.60
|
91.50
|
92.60
|
91.86
|
36.04
|
10,200
|
|
|
2/5/2020
|
+0.60 / +0.66%
|
90.60
|
91.20
|
90.60
|
91.20
|
90.93
|
35.49
|
8,100
|
|
|
2/4/2020
|
0.00 / 0.00%
|
90.60
|
90.60
|
90.20
|
90.60
|
90.42
|
35.26
|
9,100
|
|
|
2/3/2020
|
-0.10 / -0.11%
|
90.70
|
90.70
|
90.20
|
90.60
|
90.42
|
35.26
|
9,600
|
|
|
1/31/2020
|
-0.20 / -0.22%
|
90.70
|
90.80
|
90.50
|
90.50
|
90.71
|
35.22
|
10,700
|
|
|
1/30/2020
|
+0.20 / +0.22%
|
90.00
|
90.80
|
90.00
|
90.70
|
90.44
|
35.30
|
12,800
|
|
|
1/22/2020
|
+1.00 / +1.11%
|
89.80
|
91.20
|
89.80
|
91.20
|
90.52
|
35.49
|
10,200
|
|
|
1/21/2020
|
-0.50 / -0.55%
|
89.90
|
90.20
|
89.90
|
90.20
|
90.11
|
35.10
|
7,800
|
|
|
1/20/2020
|
+0.90 / +1.00%
|
89.50
|
90.70
|
89.50
|
90.70
|
90.19
|
35.30
|
14,200
|
|
|
1/17/2020
|
-0.50 / -0.56%
|
89.90
|
90.10
|
89.50
|
89.50
|
89.81
|
34.83
|
8,500
|
|
|
1/16/2020
|
-0.80 / -0.88%
|
91.00
|
91.00
|
90.00
|
90.00
|
90.43
|
35.02
|
10,600
|
|
|
1/15/2020
|
+0.60 / +0.67%
|
90.40
|
91.00
|
90.00
|
90.80
|
90.48
|
35.34
|
13,100
|
|
|
1/14/2020
|
+1.00 / +1.12%
|
89.20
|
90.20
|
89.20
|
90.20
|
89.68
|
35.10
|
11,700
|
|
|
1/13/2020
|
-0.80 / -0.89%
|
90.00
|
90.00
|
89.20
|
89.20
|
89.60
|
34.71
|
8,700
|
|
|
1/10/2020
|
-0.40 / -0.44%
|
90.40
|
90.40
|
89.70
|
90.00
|
90.05
|
35.02
|
5,300
|
|
|
1/9/2020
|
+0.20 / +0.22%
|
89.10
|
90.40
|
89.10
|
90.40
|
89.83
|
35.18
|
11,700
|
|
|
1/8/2020
|
+0.40 / +0.45%
|
90.00
|
90.20
|
88.60
|
90.20
|
89.42
|
35.10
|
9,600
|
|
|
1/7/2020
|
-3.40 / -3.65%
|
90.00
|
90.00
|
89.60
|
89.80
|
89.87
|
34.95
|
8,300
|
|
|
1/6/2020
|
+3.10 / +3.44%
|
88.50
|
93.30
|
88.50
|
93.20
|
92.90
|
36.27
|
6,700
|
|
|
1/3/2020
|
-0.20 / -0.22%
|
90.00
|
95.00
|
89.80
|
89.80
|
90.06
|
34.95
|
3,500
|
|
|
1/2/2020
|
-0.50 / -0.55%
|
90.10
|
90.10
|
87.40
|
90.00
|
88.47
|
35.02
|
21,500
|
|
|
12/31/2019
|
-2.20 / -2.36%
|
89.50
|
91.50
|
88.50
|
90.90
|
90.52
|
35.37
|
18,900
|
|
|
12/30/2019
|
+4.60 / +5.20%
|
89.80
|
93.10
|
89.80
|
93.10
|
90.49
|
36.23
|
19,400
|
|
|
12/27/2019
|
+11.50 / +14.94%
|
88.50
|
88.50
|
88.50
|
88.50
|
88.50
|
34.44
|
21,600
|
|
|
12/26/2019
|
+22.00 / +40.00%
|
77.00
|
77.00
|
77.00
|
77.00
|
77.00
|
29.97
|
10,000
|
|
|