|
Closing price on 3/9/2020
|
|
| Open |
94.40 |
| High |
94.40 |
| Low |
92.00 |
| Volume |
18,100 |
| Split-adjusted Price |
35.80 |
|
|
ADG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2020
|
-3.20 / -3.36%
|
94.40
|
94.40
|
92.00
|
92.00
|
93.27
|
35.80
|
18,100
|
|
|
3/6/2020
|
-0.10 / -0.10%
|
95.40
|
95.40
|
95.10
|
95.30
|
95.23
|
37.09
|
19,800
|
|
|
3/5/2020
|
+0.40 / +0.42%
|
95.60
|
96.00
|
95.40
|
95.40
|
95.61
|
37.13
|
20,800
|
|
|
3/4/2020
|
-0.50 / -0.52%
|
95.50
|
95.50
|
95.00
|
95.00
|
95.37
|
36.97
|
22,300
|
|
|
3/3/2020
|
+0.10 / +0.10%
|
95.40
|
95.70
|
95.40
|
95.50
|
95.55
|
37.17
|
18,400
|
|
|
3/2/2020
|
+0.30 / +0.32%
|
95.30
|
95.40
|
95.20
|
95.40
|
95.34
|
37.13
|
12,700
|
|
|
2/28/2020
|
+0.10 / +0.11%
|
95.20
|
95.20
|
95.00
|
95.20
|
95.10
|
37.05
|
22,700
|
|
|
2/27/2020
|
+0.20 / +0.21%
|
94.30
|
95.10
|
94.20
|
95.10
|
94.82
|
37.01
|
16,100
|
|
|
2/26/2020
|
+0.90 / +0.96%
|
93.50
|
105.70
|
93.30
|
94.90
|
93.94
|
36.93
|
16,300
|
|
|
2/25/2020
|
0.00 / 0.00%
|
94.20
|
94.20
|
93.50
|
94.00
|
93.86
|
36.58
|
14,600
|
|
|
2/24/2020
|
-0.80 / -0.84%
|
94.70
|
94.70
|
94.00
|
94.00
|
94.27
|
36.58
|
15,500
|
|
|
2/21/2020
|
-0.20 / -0.21%
|
95.00
|
95.00
|
94.50
|
94.70
|
94.79
|
36.85
|
16,400
|
|
|
2/20/2020
|
+0.50 / +0.53%
|
94.40
|
95.00
|
94.30
|
94.90
|
94.66
|
36.93
|
14,500
|
|
|
2/19/2020
|
+1.20 / +1.29%
|
93.20
|
94.50
|
93.20
|
94.40
|
94.06
|
36.74
|
15,300
|
|
|
2/18/2020
|
+0.30 / +0.32%
|
92.90
|
93.20
|
92.60
|
93.20
|
92.81
|
36.27
|
13,700
|
|
|
2/17/2020
|
-0.10 / -0.11%
|
93.00
|
93.10
|
92.80
|
92.90
|
92.94
|
36.15
|
11,500
|
|
|
2/14/2020
|
-0.30 / -0.32%
|
92.90
|
93.30
|
92.70
|
92.70
|
93.03
|
36.08
|
14,000
|
|
|
2/13/2020
|
+1.70 / +1.86%
|
91.90
|
93.00
|
91.90
|
93.00
|
92.58
|
36.19
|
14,600
|
|
|
2/12/2020
|
-1.40 / -1.51%
|
92.00
|
92.00
|
91.30
|
91.30
|
91.67
|
35.53
|
10,900
|
|
|
2/11/2020
|
+0.40 / +0.43%
|
92.00
|
92.70
|
91.90
|
92.70
|
92.22
|
36.08
|
8,400
|
|
|
2/10/2020
|
+0.30 / +0.33%
|
92.00
|
93.00
|
91.40
|
92.30
|
91.79
|
35.92
|
9,700
|
|
|
2/7/2020
|
-0.80 / -0.86%
|
92.60
|
92.60
|
91.60
|
91.80
|
92.02
|
35.73
|
11,900
|
|
|
2/6/2020
|
+1.40 / +1.54%
|
91.50
|
92.60
|
91.50
|
92.60
|
91.86
|
36.04
|
10,200
|
|
|
2/5/2020
|
+0.60 / +0.66%
|
90.60
|
91.20
|
90.60
|
91.20
|
90.93
|
35.49
|
8,100
|
|
|
2/4/2020
|
0.00 / 0.00%
|
90.60
|
90.60
|
90.20
|
90.60
|
90.42
|
35.26
|
9,100
|
|
|
2/3/2020
|
-0.10 / -0.11%
|
90.70
|
90.70
|
90.20
|
90.60
|
90.42
|
35.26
|
9,600
|
|
|
1/31/2020
|
-0.20 / -0.22%
|
90.70
|
90.80
|
90.50
|
90.50
|
90.71
|
35.22
|
10,700
|
|
|
1/30/2020
|
+0.20 / +0.22%
|
90.00
|
90.80
|
90.00
|
90.70
|
90.44
|
35.30
|
12,800
|
|
|
1/22/2020
|
+1.00 / +1.11%
|
89.80
|
91.20
|
89.80
|
91.20
|
90.52
|
35.49
|
10,200
|
|
|
1/21/2020
|
-0.50 / -0.55%
|
89.90
|
90.20
|
89.90
|
90.20
|
90.11
|
35.10
|
7,800
|
|
|