|
Closing price on 2/8/2023
|
|
| Open |
27.50 |
| High |
27.80 |
| Low |
27.50 |
| Volume |
8,600 |
| Split-adjusted Price |
27.80 |
|
|
ADG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2023
|
+1.80 / +6.92%
|
27.50
|
27.80
|
27.50
|
27.80
|
27.78
|
27.80
|
8,600
|
|
|
2/7/2023
|
-1.20 / -4.41%
|
27.20
|
28.80
|
25.60
|
26.00
|
26.04
|
26.00
|
3,700
|
|
|
2/6/2023
|
-1.60 / -5.56%
|
28.75
|
30.20
|
27.20
|
27.20
|
28.75
|
27.20
|
4,000
|
|
|
2/3/2023
|
+1.00 / +3.60%
|
29.40
|
29.40
|
25.90
|
28.80
|
26.15
|
28.80
|
4,200
|
|
|
2/2/2023
|
-1.15 / -3.97%
|
27.90
|
27.90
|
27.80
|
27.80
|
27.84
|
27.80
|
900
|
|
|
2/1/2023
|
-0.55 / -1.86%
|
29.30
|
29.30
|
27.70
|
28.95
|
29.08
|
28.95
|
900
|
|
|
1/31/2023
|
-0.05 / -0.17%
|
29.55
|
29.55
|
27.50
|
29.50
|
29.26
|
29.50
|
2,100
|
|
|
1/30/2023
|
+1.25 / +4.42%
|
30.00
|
30.25
|
27.00
|
29.55
|
29.69
|
29.55
|
2,700
|
|
|
1/27/2023
|
+1.80 / +6.79%
|
27.85
|
28.35
|
25.05
|
28.30
|
28.13
|
28.30
|
6,300
|
|
|
1/19/2023
|
+1.50 / +6.00%
|
24.50
|
26.50
|
23.25
|
26.50
|
23.58
|
26.50
|
5,100
|
|
|
1/18/2023
|
-0.05 / -0.20%
|
25.00
|
25.00
|
24.95
|
25.00
|
24.99
|
25.00
|
700
|
|
|
1/17/2023
|
-1.70 / -6.36%
|
26.30
|
26.35
|
25.05
|
25.05
|
26.22
|
25.05
|
1,600
|
|
|
1/16/2023
|
+1.50 / +5.94%
|
25.10
|
27.00
|
23.60
|
26.75
|
26.43
|
26.75
|
5,100
|
|
|
1/13/2023
|
+1.35 / +5.65%
|
22.70
|
25.25
|
22.70
|
25.25
|
22.83
|
25.25
|
3,100
|
|
|
1/12/2023
|
+0.80 / +3.46%
|
22.85
|
23.90
|
22.85
|
23.90
|
23.74
|
23.90
|
700
|
|
|
1/11/2023
|
-1.45 / -5.91%
|
24.50
|
24.50
|
23.10
|
23.10
|
24.14
|
23.10
|
400
|
|
|
1/10/2023
|
+1.60 / +6.97%
|
22.95
|
24.55
|
22.90
|
24.55
|
24.34
|
24.55
|
4,800
|
|
|
1/9/2023
|
-0.80 / -3.37%
|
23.85
|
24.90
|
22.20
|
22.95
|
23.38
|
22.95
|
5,000
|
|
|
1/6/2023
|
-1.20 / -4.81%
|
23.60
|
24.80
|
23.60
|
23.75
|
24.23
|
23.75
|
600
|
|
|
1/5/2023
|
-0.40 / -1.58%
|
25.00
|
25.00
|
24.90
|
24.95
|
24.96
|
24.95
|
600
|
|
|
1/4/2023
|
+1.45 / +6.07%
|
25.40
|
25.55
|
22.50
|
25.35
|
25.35
|
25.35
|
6,200
|
|
|
1/3/2023
|
+0.40 / +1.70%
|
23.95
|
23.95
|
21.95
|
23.90
|
22.65
|
23.90
|
4,300
|
|
|
12/30/2022
|
-1.75 / -6.93%
|
25.20
|
25.50
|
23.50
|
23.50
|
24.31
|
23.50
|
3,100
|
|
|
12/29/2022
|
-0.75 / -2.88%
|
26.75
|
26.80
|
24.30
|
25.25
|
25.48
|
25.25
|
500
|
|
|
12/28/2022
|
+0.70 / +2.77%
|
27.00
|
27.05
|
23.60
|
26.00
|
26.38
|
26.00
|
700
|
|
|
12/27/2022
|
+1.05 / +4.34%
|
22.60
|
25.30
|
22.60
|
25.25
|
23.94
|
25.25
|
400
|
|
|
12/26/2022
|
-1.80 / -6.92%
|
27.65
|
27.80
|
24.20
|
24.20
|
24.61
|
24.20
|
4,800
|
|
|
12/23/2022
|
-1.80 / -6.47%
|
27.25
|
28.80
|
25.90
|
26.00
|
26.31
|
26.00
|
2,800
|
|
|
12/22/2022
|
+0.45 / +1.65%
|
28.80
|
28.90
|
25.45
|
27.80
|
26.00
|
27.80
|
8,500
|
|
|
12/21/2022
|
+0.10 / +0.37%
|
25.50
|
28.00
|
25.35
|
27.35
|
25.46
|
27.35
|
5,200
|
|
|