|
Closing price on 4/15/2020
|
|
| Open |
92.50 |
| High |
92.80 |
| Low |
92.50 |
| Volume |
4,800 |
| Split-adjusted Price |
36.04 |
|
|
ADG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/15/2020
|
-0.10 / -0.11%
|
92.50
|
92.80
|
92.50
|
92.60
|
92.65
|
36.04
|
4,800
|
|
|
4/14/2020
|
+0.20 / +0.22%
|
92.60
|
92.80
|
91.90
|
92.70
|
92.50
|
36.08
|
3,100
|
|
|
4/13/2020
|
0.00 / 0.00%
|
92.50
|
92.80
|
92.50
|
92.50
|
92.62
|
36.00
|
500
|
|
|
4/10/2020
|
-0.10 / -0.11%
|
92.50
|
92.50
|
92.40
|
92.40
|
92.45
|
35.96
|
800
|
|
|
4/9/2020
|
+0.30 / +0.33%
|
92.50
|
92.50
|
92.50
|
92.50
|
92.50
|
36.00
|
600
|
|
|
4/8/2020
|
-0.50 / -0.54%
|
92.70
|
92.70
|
92.20
|
92.20
|
92.40
|
35.88
|
500
|
|
|
4/7/2020
|
-0.10 / -0.11%
|
92.80
|
92.80
|
92.70
|
92.70
|
92.73
|
36.08
|
700
|
|
|
4/6/2020
|
+0.20 / +0.22%
|
92.60
|
92.80
|
92.60
|
92.80
|
92.73
|
36.11
|
600
|
|
|
4/3/2020
|
+0.10 / +0.11%
|
92.60
|
92.60
|
92.60
|
92.60
|
92.60
|
36.04
|
700
|
|
|
4/1/2020
|
+0.60 / +0.65%
|
92.10
|
92.60
|
92.10
|
92.60
|
92.48
|
36.04
|
800
|
|
|
3/31/2020
|
-0.60 / -0.65%
|
92.00
|
92.90
|
92.00
|
92.00
|
92.47
|
35.80
|
2,500
|
|
|
3/30/2020
|
-1.20 / -1.28%
|
92.90
|
92.90
|
92.60
|
92.60
|
92.75
|
36.04
|
2,600
|
|
|
3/27/2020
|
0.00 / 0.00%
|
93.50
|
94.10
|
93.50
|
93.90
|
93.78
|
36.54
|
4,200
|
|
|
3/26/2020
|
-0.40 / -0.42%
|
93.50
|
95.30
|
93.50
|
93.90
|
93.92
|
36.54
|
4,800
|
|
|
3/25/2020
|
+4.10 / +4.55%
|
93.20
|
94.30
|
93.20
|
94.30
|
93.92
|
36.70
|
3,700
|
|
|
3/24/2020
|
-0.10 / -0.11%
|
90.40
|
93.20
|
90.20
|
90.20
|
90.62
|
35.10
|
4,600
|
|
|
3/23/2020
|
-0.50 / -0.55%
|
90.60
|
90.60
|
90.30
|
90.30
|
90.36
|
35.14
|
3,900
|
|
|
3/20/2020
|
0.00 / 0.00%
|
90.80
|
90.90
|
90.80
|
90.80
|
90.84
|
35.34
|
4,300
|
|
|
3/19/2020
|
-0.30 / -0.33%
|
91.10
|
91.10
|
90.80
|
90.80
|
90.95
|
35.34
|
9,700
|
|
|
3/18/2020
|
-0.10 / -0.11%
|
91.20
|
91.20
|
91.00
|
91.10
|
91.10
|
35.45
|
5,300
|
|
|
3/17/2020
|
+0.40 / +0.44%
|
90.80
|
91.20
|
90.80
|
91.20
|
91.04
|
35.49
|
18,700
|
|
|
3/16/2020
|
-0.70 / -0.77%
|
90.70
|
91.40
|
90.70
|
90.80
|
91.07
|
35.34
|
17,600
|
|
|
3/13/2020
|
+0.20 / +0.22%
|
91.60
|
91.90
|
91.20
|
91.90
|
91.55
|
35.76
|
17,900
|
|
|
3/12/2020
|
0.00 / 0.00%
|
91.80
|
91.80
|
91.60
|
91.70
|
91.73
|
35.69
|
17,600
|
|
|
3/11/2020
|
-1.30 / -1.40%
|
92.30
|
93.50
|
91.70
|
91.70
|
91.95
|
35.69
|
16,300
|
|
|
3/10/2020
|
+1.00 / +1.09%
|
91.50
|
93.00
|
91.00
|
93.00
|
91.65
|
36.19
|
19,300
|
|
|
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
|
|
|