|
Closing price on 2/22/2022
|
|
| Open |
50.20 |
| High |
50.50 |
| Low |
49.90 |
| Volume |
190,500 |
| Split-adjusted Price |
46.79 |
|
|
ADG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2022
|
-0.50 / -0.98%
|
50.20
|
50.50
|
49.90
|
50.30
|
50.12
|
46.79
|
190,500
|
|
|
2/21/2022
|
-0.30 / -0.59%
|
51.10
|
51.10
|
50.30
|
50.80
|
50.72
|
47.26
|
150,500
|
|
|
2/18/2022
|
-0.30 / -0.58%
|
51.30
|
51.60
|
50.80
|
51.10
|
51.22
|
47.53
|
158,900
|
|
|
2/17/2022
|
-0.40 / -0.77%
|
51.80
|
52.30
|
51.20
|
51.40
|
51.79
|
47.81
|
147,300
|
|
|
2/16/2022
|
+0.40 / +0.78%
|
51.40
|
52.10
|
51.20
|
51.80
|
51.62
|
48.19
|
147,100
|
|
|
2/15/2022
|
+0.20 / +0.39%
|
51.10
|
51.60
|
50.70
|
51.40
|
51.21
|
47.81
|
146,200
|
|
|
2/14/2022
|
-0.20 / -0.39%
|
51.30
|
51.50
|
50.60
|
51.20
|
51.04
|
47.63
|
118,500
|
|
|
2/11/2022
|
+0.10 / +0.19%
|
51.10
|
51.90
|
50.90
|
51.40
|
51.46
|
47.81
|
145,000
|
|
|
2/10/2022
|
+0.50 / +0.98%
|
50.80
|
51.80
|
50.80
|
51.30
|
51.32
|
47.72
|
162,100
|
|
|
2/9/2022
|
+0.60 / +1.20%
|
50.10
|
50.90
|
50.00
|
50.80
|
50.48
|
47.26
|
138,200
|
|
|
2/8/2022
|
-1.30 / -2.52%
|
51.40
|
51.40
|
49.70
|
50.20
|
50.38
|
46.70
|
188,000
|
|
|
2/7/2022
|
-0.50 / -0.96%
|
52.00
|
52.70
|
51.40
|
51.50
|
52.21
|
47.91
|
181,300
|
|
|
1/28/2022
|
+0.70 / +1.36%
|
51.20
|
52.00
|
51.10
|
52.00
|
51.55
|
48.37
|
129,800
|
|
|
1/27/2022
|
+0.10 / +0.20%
|
51.50
|
51.70
|
51.00
|
51.30
|
51.33
|
47.72
|
124,800
|
|
|
1/26/2022
|
+0.20 / +0.39%
|
50.90
|
51.20
|
50.20
|
51.20
|
50.58
|
47.63
|
153,300
|
|
|
1/25/2022
|
-0.20 / -0.39%
|
51.00
|
51.00
|
49.90
|
51.00
|
50.40
|
47.44
|
154,300
|
|
|
1/24/2022
|
-1.30 / -2.48%
|
51.90
|
52.10
|
51.00
|
51.20
|
51.64
|
47.63
|
151,500
|
|
|
1/21/2022
|
+0.60 / +1.16%
|
51.80
|
53.00
|
51.80
|
52.50
|
52.39
|
48.84
|
186,200
|
|
|
1/20/2022
|
+0.20 / +0.39%
|
51.60
|
52.40
|
51.50
|
51.90
|
51.90
|
48.28
|
139,800
|
|
|
1/19/2022
|
+0.20 / +0.39%
|
51.10
|
51.80
|
50.70
|
51.70
|
51.19
|
48.09
|
156,300
|
|
|
1/18/2022
|
-0.30 / -0.58%
|
51.40
|
51.50
|
50.40
|
51.50
|
51.02
|
47.91
|
134,700
|
|
|
1/17/2022
|
-1.10 / -2.08%
|
52.30
|
52.30
|
51.40
|
51.80
|
51.86
|
48.19
|
163,700
|
|
|
1/14/2022
|
0.00 / 0.00%
|
52.60
|
53.20
|
52.00
|
52.90
|
52.67
|
49.21
|
198,400
|
|
|
1/13/2022
|
-0.60 / -1.12%
|
53.40
|
54.10
|
52.60
|
52.90
|
53.39
|
49.21
|
178,400
|
|
|
1/12/2022
|
+3.20 / +6.36%
|
50.30
|
53.50
|
50.00
|
53.50
|
51.20
|
49.77
|
234,400
|
|
|
1/11/2022
|
+0.20 / +0.40%
|
50.00
|
50.50
|
49.85
|
50.30
|
50.07
|
46.79
|
164,000
|
|
|
1/10/2022
|
-0.50 / -0.99%
|
50.60
|
50.90
|
49.70
|
50.10
|
50.10
|
46.60
|
165,000
|
|
|
1/7/2022
|
+0.10 / +0.20%
|
50.40
|
51.10
|
49.80
|
50.60
|
50.26
|
47.07
|
168,400
|
|
|
1/6/2022
|
+0.20 / +0.40%
|
50.20
|
51.30
|
50.20
|
50.50
|
50.61
|
46.98
|
154,000
|
|
|
1/5/2022
|
-0.80 / -1.57%
|
51.00
|
51.70
|
50.10
|
50.30
|
50.91
|
46.79
|
142,800
|
|
|