|
Closing price on 3/19/2024
|
|
| Open |
18.30 |
| High |
19.40 |
| Low |
18.30 |
| Volume |
5,300 |
| Split-adjusted Price |
19.40 |
|
|
ADG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2024
|
+0.35 / +1.84%
|
18.30
|
19.40
|
18.30
|
19.40
|
18.92
|
19.40
|
5,300
|
|
|
3/18/2024
|
-0.65 / -3.30%
|
19.05
|
19.05
|
19.05
|
19.05
|
19.05
|
19.05
|
400
|
|
|
3/15/2024
|
-0.15 / -0.76%
|
19.80
|
19.80
|
19.05
|
19.70
|
19.77
|
19.70
|
3,500
|
|
|
3/14/2024
|
+0.35 / +1.79%
|
19.55
|
19.85
|
19.05
|
19.85
|
19.49
|
19.85
|
3,700
|
|
|
3/13/2024
|
+0.50 / +2.63%
|
19.50
|
19.55
|
19.50
|
19.50
|
19.51
|
19.50
|
1,300
|
|
|
3/12/2024
|
-0.90 / -4.52%
|
19.90
|
19.90
|
18.55
|
19.00
|
18.63
|
19.00
|
5,600
|
|
|
3/11/2024
|
+0.40 / +2.05%
|
19.95
|
19.95
|
19.00
|
19.90
|
19.53
|
19.90
|
2,200
|
|
|
3/8/2024
|
-0.40 / -2.01%
|
19.50
|
20.00
|
19.50
|
19.50
|
19.53
|
19.50
|
2,800
|
|
|
3/7/2024
|
+0.10 / +0.51%
|
20.20
|
20.20
|
19.90
|
19.90
|
19.98
|
19.90
|
2,600
|
|
|
3/6/2024
|
+0.30 / +1.54%
|
19.95
|
19.95
|
19.80
|
19.80
|
19.88
|
19.80
|
1,800
|
|
|
3/5/2024
|
+0.05 / +0.26%
|
19.40
|
19.90
|
19.40
|
19.50
|
19.41
|
19.50
|
4,100
|
|
|
3/4/2024
|
+0.05 / +0.26%
|
19.50
|
19.50
|
19.40
|
19.45
|
19.48
|
19.45
|
3,900
|
|
|
3/1/2024
|
-0.55 / -2.76%
|
20.00
|
20.00
|
19.40
|
19.40
|
19.72
|
19.40
|
1,400
|
|
|
2/29/2024
|
-0.05 / -0.25%
|
20.00
|
20.15
|
19.95
|
19.95
|
20.04
|
19.95
|
7,700
|
|
|
2/28/2024
|
+0.05 / +0.25%
|
19.90
|
20.00
|
19.60
|
20.00
|
19.96
|
20.00
|
6,400
|
|
|
2/27/2024
|
0.00 / 0.00%
|
19.90
|
19.95
|
19.00
|
19.95
|
19.55
|
19.95
|
700
|
|
|
2/26/2024
|
+0.10 / +0.50%
|
19.90
|
19.95
|
19.80
|
19.95
|
19.88
|
19.95
|
1,900
|
|
|
2/23/2024
|
-0.15 / -0.75%
|
19.90
|
19.90
|
19.85
|
19.85
|
19.89
|
19.85
|
1,000
|
|
|
2/22/2024
|
+0.15 / +0.76%
|
19.85
|
20.00
|
19.85
|
20.00
|
19.95
|
20.00
|
1,300
|
|
|
2/21/2024
|
-0.05 / -0.25%
|
19.90
|
19.90
|
19.25
|
19.85
|
19.61
|
19.85
|
700
|
|
|
2/20/2024
|
0.00 / 0.00%
|
19.90
|
19.95
|
19.85
|
19.90
|
19.92
|
19.90
|
2,200
|
|
|
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
|
|
|