|
Closing price on 2/19/2024
|
|
| Open |
20.00 |
| High |
20.00 |
| Low |
19.90 |
| Volume |
1,600 |
| Split-adjusted Price |
19.90 |
|
|
ADG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2024
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.90
|
19.90
|
19.98
|
19.90
|
1,600
|
|
|
2/16/2024
|
0.00 / 0.00%
|
19.10
|
19.90
|
19.05
|
19.90
|
19.72
|
19.90
|
900
|
|
|
2/15/2024
|
+0.05 / +0.25%
|
19.00
|
19.95
|
19.00
|
19.90
|
19.46
|
19.90
|
400
|
|
|
2/7/2024
|
0.00 / 0.00%
|
19.85
|
19.85
|
19.85
|
19.85
|
19.85
|
19.85
|
0
|
|
|
2/6/2024
|
+0.35 / +1.79%
|
19.50
|
19.95
|
19.50
|
19.85
|
19.84
|
19.85
|
1,700
|
|
|
2/5/2024
|
-0.45 / -2.26%
|
20.00
|
20.00
|
19.10
|
19.50
|
19.59
|
19.50
|
2,000
|
|
|
2/2/2024
|
+0.15 / +0.76%
|
20.30
|
20.30
|
19.95
|
19.95
|
20.10
|
19.95
|
1,200
|
|
|
2/1/2024
|
0.00 / 0.00%
|
19.85
|
19.85
|
19.80
|
19.80
|
19.81
|
19.80
|
1,300
|
|
|
1/31/2024
|
-0.60 / -2.94%
|
19.55
|
19.80
|
19.55
|
19.80
|
19.68
|
19.80
|
800
|
|
|
1/30/2024
|
-0.05 / -0.24%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
200
|
|
|
1/29/2024
|
-0.05 / -0.24%
|
19.60
|
20.45
|
19.50
|
20.45
|
19.89
|
20.45
|
500
|
|
|
1/26/2024
|
-0.50 / -2.38%
|
20.90
|
20.95
|
19.90
|
20.50
|
20.75
|
20.50
|
3,100
|
|
|
1/25/2024
|
-0.05 / -0.24%
|
20.90
|
21.00
|
20.90
|
21.00
|
20.95
|
21.00
|
1,100
|
|
|
1/24/2024
|
+0.15 / +0.72%
|
22.30
|
22.30
|
21.00
|
21.05
|
21.17
|
21.05
|
3,900
|
|
|
1/23/2024
|
-0.20 / -0.95%
|
21.00
|
21.00
|
20.90
|
20.90
|
20.95
|
20.90
|
1,100
|
|
|
1/22/2024
|
+0.15 / +0.72%
|
21.00
|
21.10
|
20.90
|
21.10
|
20.93
|
21.10
|
2,500
|
|
|
1/19/2024
|
0.00 / 0.00%
|
20.90
|
20.95
|
20.90
|
20.95
|
20.94
|
20.95
|
2,700
|
|
|
1/18/2024
|
+0.75 / +3.71%
|
20.90
|
21.20
|
20.20
|
20.95
|
20.36
|
20.95
|
2,100
|
|
|
1/17/2024
|
-0.85 / -4.04%
|
21.50
|
21.55
|
20.20
|
20.20
|
20.42
|
20.20
|
1,200
|
|
|
1/16/2024
|
-0.10 / -0.47%
|
21.15
|
21.40
|
20.80
|
21.05
|
21.15
|
21.05
|
600
|
|
|
1/15/2024
|
+0.05 / +0.24%
|
21.15
|
21.15
|
21.10
|
21.15
|
21.14
|
21.15
|
900
|
|
|
1/12/2024
|
-0.10 / -0.47%
|
21.90
|
21.95
|
21.10
|
21.10
|
21.83
|
21.10
|
5,800
|
|
|
1/11/2024
|
+0.10 / +0.47%
|
21.10
|
21.20
|
20.80
|
21.20
|
20.91
|
21.20
|
4,800
|
|
|
1/10/2024
|
-0.75 / -3.43%
|
21.05
|
21.60
|
20.35
|
21.10
|
20.62
|
21.10
|
6,800
|
|
|
1/9/2024
|
-0.35 / -1.58%
|
20.90
|
21.90
|
20.90
|
21.85
|
21.33
|
21.85
|
3,700
|
|
|
1/8/2024
|
+0.20 / +0.91%
|
23.00
|
23.00
|
20.85
|
22.20
|
22.27
|
22.20
|
4,500
|
|
|
1/5/2024
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
0
|
|
|
1/4/2024
|
-0.20 / -0.90%
|
22.10
|
22.15
|
22.00
|
22.00
|
22.03
|
22.00
|
3,200
|
|
|
1/3/2024
|
-0.40 / -1.77%
|
21.70
|
22.20
|
21.60
|
22.20
|
21.62
|
22.20
|
6,300
|
|
|
1/2/2024
|
+1.10 / +5.12%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
100
|
|
|