|
Closing price on 3/12/2025
|
|
| Open |
10.55 |
| High |
10.55 |
| Low |
9.99 |
| Volume |
78,192 |
| Split-adjusted Price |
10.50 |
|
|
ADG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2025
|
+0.05 / +0.48%
|
10.55
|
10.55
|
9.99
|
10.50
|
10.18
|
10.50
|
78,192
|
|
|
3/11/2025
|
-0.25 / -2.34%
|
10.65
|
10.65
|
10.40
|
10.45
|
10.50
|
10.45
|
6,100
|
|
|
3/10/2025
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.67
|
10.70
|
9,000
|
|
|
3/7/2025
|
+0.40 / +3.92%
|
10.50
|
10.60
|
10.30
|
10.60
|
10.49
|
10.60
|
8,000
|
|
|
3/6/2025
|
-0.10 / -0.97%
|
10.50
|
10.60
|
10.20
|
10.20
|
10.54
|
10.20
|
1,900
|
|
|
3/5/2025
|
-0.30 / -2.83%
|
10.50
|
10.50
|
10.20
|
10.30
|
10.30
|
10.30
|
12,000
|
|
|
3/4/2025
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.55
|
10.60
|
10.64
|
10.60
|
800
|
|
|
3/3/2025
|
+0.25 / +2.39%
|
10.50
|
10.90
|
10.50
|
10.70
|
10.72
|
10.70
|
7,500
|
|
|
2/28/2025
|
+0.30 / +2.96%
|
10.60
|
10.60
|
10.20
|
10.45
|
10.33
|
10.45
|
5,500
|
|
|
2/27/2025
|
-0.35 / -3.33%
|
10.50
|
10.50
|
10.15
|
10.15
|
10.21
|
10.15
|
11,500
|
|
|
2/26/2025
|
+0.10 / +0.96%
|
10.60
|
10.60
|
10.45
|
10.50
|
10.50
|
10.50
|
7,600
|
|
|
2/25/2025
|
-0.20 / -1.89%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.46
|
10.40
|
7,400
|
|
|
2/24/2025
|
+0.05 / +0.47%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
2,200
|
|
|
2/21/2025
|
+0.05 / +0.48%
|
10.15
|
10.60
|
10.15
|
10.55
|
10.28
|
10.55
|
11,200
|
|
|
2/20/2025
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.45
|
10.50
|
10.50
|
10.50
|
9,100
|
|
|
2/19/2025
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.45
|
10.50
|
10.47
|
10.50
|
5,500
|
|
|
2/18/2025
|
+0.05 / +0.48%
|
10.50
|
10.50
|
10.30
|
10.50
|
10.48
|
10.50
|
8,600
|
|
|
2/17/2025
|
-0.35 / -3.24%
|
10.80
|
10.80
|
10.45
|
10.45
|
10.57
|
10.45
|
10,900
|
|
|
2/14/2025
|
+0.20 / +1.89%
|
10.60
|
10.80
|
10.40
|
10.80
|
10.48
|
10.80
|
3,200
|
|
|
2/13/2025
|
-0.10 / -0.93%
|
10.60
|
10.60
|
10.40
|
10.60
|
10.55
|
10.60
|
16,500
|
|
|
2/12/2025
|
0.00 / 0.00%
|
10.75
|
10.75
|
10.70
|
10.70
|
10.73
|
10.70
|
400
|
|
|
2/11/2025
|
-0.05 / -0.47%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.64
|
10.70
|
2,800
|
|
|
2/10/2025
|
+0.05 / +0.47%
|
10.80
|
10.80
|
10.75
|
10.75
|
10.79
|
10.75
|
1,300
|
|
|
2/7/2025
|
+0.20 / +1.90%
|
10.70
|
10.80
|
10.70
|
10.70
|
10.75
|
10.70
|
800
|
|
|
2/6/2025
|
-0.70 / -6.25%
|
10.70
|
11.20
|
10.45
|
10.50
|
10.55
|
10.50
|
29,400
|
|
|
2/5/2025
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
500
|
|
|
2/4/2025
|
+0.70 / +6.67%
|
10.50
|
11.20
|
10.30
|
11.20
|
10.58
|
11.20
|
5,600
|
|
|
2/3/2025
|
-0.25 / -2.33%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
12,500
|
|
|
1/24/2025
|
0.00 / 0.00%
|
10.70
|
10.75
|
10.65
|
10.75
|
10.71
|
10.75
|
500
|
|
|
1/23/2025
|
+0.10 / +0.94%
|
10.10
|
10.75
|
10.10
|
10.75
|
10.69
|
10.75
|
1,300
|
|
|