|
Closing price on 4/8/2022
|
|
| Open |
52.30 |
| High |
52.40 |
| Low |
51.80 |
| Volume |
123,700 |
| Split-adjusted Price |
48.19 |
|
|
ADG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2022
|
-0.40 / -0.77%
|
52.30
|
52.40
|
51.80
|
51.80
|
52.09
|
48.19
|
123,700
|
|
|
4/7/2022
|
+0.60 / +1.16%
|
51.60
|
52.30
|
51.00
|
52.20
|
51.67
|
48.56
|
203,200
|
|
|
4/6/2022
|
+0.20 / +0.39%
|
51.50
|
51.90
|
51.20
|
51.60
|
51.55
|
48.00
|
150,400
|
|
|
4/5/2022
|
-0.20 / -0.39%
|
51.80
|
51.80
|
51.30
|
51.40
|
51.49
|
47.81
|
116,100
|
|
|
4/4/2022
|
+0.20 / +0.39%
|
51.80
|
51.80
|
51.00
|
51.60
|
51.49
|
48.00
|
170,500
|
|
|
4/1/2022
|
+0.50 / +0.98%
|
51.10
|
51.60
|
50.50
|
51.40
|
51.07
|
47.81
|
179,500
|
|
|
3/31/2022
|
-0.30 / -0.59%
|
51.30
|
51.70
|
50.80
|
50.90
|
51.15
|
47.35
|
128,600
|
|
|
3/30/2022
|
-0.20 / -0.39%
|
51.00
|
51.70
|
50.90
|
51.20
|
51.30
|
47.63
|
154,000
|
|
|
3/29/2022
|
+0.30 / +0.59%
|
51.10
|
51.60
|
50.70
|
51.40
|
51.24
|
47.81
|
170,500
|
|
|
3/28/2022
|
+0.40 / +0.79%
|
50.50
|
51.10
|
50.10
|
51.10
|
50.58
|
47.53
|
147,700
|
|
|
3/25/2022
|
+0.20 / +0.40%
|
50.50
|
51.00
|
50.10
|
50.70
|
50.53
|
47.16
|
151,200
|
|
|
3/24/2022
|
+0.10 / +0.20%
|
50.30
|
50.80
|
49.85
|
50.50
|
50.33
|
46.98
|
149,900
|
|
|
3/23/2022
|
-0.70 / -1.37%
|
51.10
|
51.20
|
50.30
|
50.40
|
50.70
|
46.88
|
134,500
|
|
|
3/22/2022
|
-0.10 / -0.20%
|
51.40
|
51.90
|
50.90
|
51.10
|
51.38
|
47.53
|
151,400
|
|
|
3/21/2022
|
+0.20 / +0.39%
|
51.00
|
51.50
|
50.80
|
51.20
|
51.17
|
47.63
|
155,300
|
|
|
3/18/2022
|
+0.70 / +1.39%
|
50.20
|
51.10
|
50.20
|
51.00
|
50.73
|
47.44
|
120,600
|
|
|
3/17/2022
|
+0.55 / +1.11%
|
49.70
|
50.40
|
49.70
|
50.30
|
50.03
|
46.79
|
103,400
|
|
|
3/16/2022
|
-0.35 / -0.70%
|
50.00
|
50.40
|
49.65
|
49.75
|
49.90
|
46.28
|
132,100
|
|
|
3/15/2022
|
-0.60 / -1.18%
|
50.40
|
51.00
|
49.70
|
50.10
|
50.15
|
46.60
|
149,600
|
|
|
3/14/2022
|
+0.10 / +0.20%
|
50.60
|
50.80
|
49.75
|
50.70
|
50.23
|
47.16
|
161,400
|
|
|
3/11/2022
|
-1.60 / -3.07%
|
51.50
|
51.70
|
50.50
|
50.60
|
51.17
|
47.07
|
176,200
|
|
|
3/10/2022
|
+0.50 / +0.97%
|
51.50
|
52.50
|
51.50
|
52.20
|
52.11
|
48.56
|
178,700
|
|
|
3/9/2022
|
-0.20 / -0.39%
|
52.00
|
52.60
|
51.50
|
51.70
|
52.06
|
48.09
|
186,900
|
|
|
3/8/2022
|
+0.10 / +0.19%
|
51.70
|
53.10
|
51.40
|
51.90
|
52.32
|
48.28
|
254,100
|
|
|
3/7/2022
|
+0.50 / +0.97%
|
51.30
|
51.80
|
50.90
|
51.80
|
51.30
|
48.19
|
157,400
|
|
|
3/4/2022
|
+0.70 / +1.38%
|
50.30
|
51.50
|
50.10
|
51.30
|
50.82
|
47.72
|
209,900
|
|
|
3/3/2022
|
-0.20 / -0.39%
|
50.70
|
51.20
|
50.40
|
50.60
|
50.71
|
47.07
|
123,000
|
|
|
3/2/2022
|
-0.30 / -0.59%
|
51.30
|
51.50
|
50.60
|
50.80
|
51.01
|
47.26
|
140,500
|
|
|
3/1/2022
|
-0.20 / -0.39%
|
51.30
|
51.80
|
51.00
|
51.10
|
51.43
|
47.53
|
153,700
|
|
|
2/28/2022
|
+0.20 / +0.39%
|
51.20
|
51.70
|
50.50
|
51.30
|
51.08
|
47.72
|
171,100
|
|
|