|
Closing price on 3/22/2023
|
|
| Open |
32.50 |
| High |
34.65 |
| Low |
32.50 |
| Volume |
27,100 |
| Split-adjusted Price |
33.30 |
|
|
ADG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2023
|
+0.90 / +2.78%
|
32.50
|
34.65
|
32.50
|
33.30
|
33.42
|
33.30
|
27,100
|
|
|
3/21/2023
|
+1.40 / +4.52%
|
31.10
|
33.15
|
31.00
|
32.40
|
32.05
|
32.40
|
16,200
|
|
|
3/20/2023
|
0.00 / 0.00%
|
28.85
|
32.00
|
28.85
|
31.00
|
30.18
|
31.00
|
2,400
|
|
|
3/17/2023
|
+1.00 / +3.33%
|
29.50
|
32.00
|
29.40
|
31.00
|
29.81
|
31.00
|
10,800
|
|
|
3/16/2023
|
+1.00 / +3.45%
|
29.00
|
30.50
|
28.90
|
30.00
|
29.66
|
30.00
|
5,600
|
|
|
3/15/2023
|
+1.25 / +4.50%
|
27.70
|
29.35
|
27.70
|
29.00
|
28.64
|
29.00
|
10,200
|
|
|
3/14/2023
|
-0.05 / -0.18%
|
27.75
|
27.80
|
27.50
|
27.75
|
27.71
|
27.75
|
1,800
|
|
|
3/13/2023
|
+1.10 / +4.12%
|
26.45
|
27.80
|
26.45
|
27.80
|
27.26
|
27.80
|
6,200
|
|
|
3/10/2023
|
+1.40 / +5.53%
|
25.30
|
26.70
|
25.30
|
26.70
|
26.30
|
26.70
|
7,300
|
|
|
3/9/2023
|
+0.95 / +3.90%
|
24.35
|
25.80
|
23.50
|
25.30
|
24.54
|
25.30
|
5,400
|
|
|
3/8/2023
|
-0.35 / -1.42%
|
24.40
|
24.40
|
23.80
|
24.35
|
24.32
|
24.35
|
2,100
|
|
|
3/7/2023
|
-0.10 / -0.40%
|
23.35
|
24.80
|
23.35
|
24.70
|
24.41
|
24.70
|
2,400
|
|
|
3/6/2023
|
-0.10 / -0.40%
|
24.80
|
26.60
|
23.90
|
24.80
|
25.04
|
24.80
|
6,400
|
|
|
3/3/2023
|
-0.20 / -0.80%
|
25.00
|
25.10
|
24.90
|
24.90
|
24.97
|
24.90
|
10,900
|
|
|
3/2/2023
|
-0.60 / -2.33%
|
24.55
|
27.30
|
24.55
|
25.10
|
25.09
|
25.10
|
7,300
|
|
|
3/1/2023
|
-0.15 / -0.58%
|
25.85
|
25.90
|
25.70
|
25.70
|
25.82
|
25.70
|
1,500
|
|
|
2/28/2023
|
-1.15 / -4.26%
|
25.65
|
26.55
|
25.65
|
25.85
|
25.95
|
25.85
|
4,100
|
|
|
2/27/2023
|
-1.35 / -4.76%
|
26.55
|
28.20
|
26.55
|
27.00
|
27.25
|
27.00
|
600
|
|
|
2/24/2023
|
+1.20 / +4.42%
|
28.90
|
29.05
|
25.40
|
28.35
|
28.34
|
28.35
|
2,800
|
|
|
2/23/2023
|
-0.35 / -1.27%
|
25.65
|
27.35
|
25.65
|
27.15
|
26.83
|
27.15
|
400
|
|
|
2/22/2023
|
+0.30 / +1.10%
|
27.20
|
28.40
|
27.20
|
27.50
|
27.76
|
27.50
|
1,200
|
|
|
2/21/2023
|
+0.20 / +0.74%
|
25.20
|
27.95
|
25.20
|
27.20
|
26.93
|
27.20
|
6,200
|
|
|
2/20/2023
|
+1.00 / +3.85%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
200
|
|
|
2/17/2023
|
-0.25 / -0.95%
|
24.45
|
26.10
|
24.45
|
26.00
|
24.53
|
26.00
|
5,800
|
|
|
2/16/2023
|
-0.25 / -0.94%
|
26.25
|
26.25
|
26.20
|
26.25
|
26.24
|
26.25
|
900
|
|
|
2/15/2023
|
-0.05 / -0.19%
|
26.50
|
26.50
|
26.45
|
26.50
|
26.50
|
26.50
|
2,000
|
|
|
2/14/2023
|
-1.25 / -4.50%
|
28.40
|
29.60
|
26.55
|
26.55
|
28.89
|
26.55
|
10,700
|
|
|
2/13/2023
|
+1.70 / +6.51%
|
27.35
|
27.90
|
25.20
|
27.80
|
27.84
|
27.80
|
9,500
|
|
|
2/10/2023
|
-0.50 / -1.88%
|
26.55
|
26.55
|
25.00
|
26.10
|
25.99
|
26.10
|
2,500
|
|
|
2/9/2023
|
-1.20 / -4.32%
|
28.80
|
28.80
|
26.60
|
26.60
|
27.70
|
26.60
|
200
|
|
|