|
Closing price on 5/27/2020
|
|
| Open |
107.00 |
| High |
107.50 |
| Low |
107.00 |
| Volume |
9,200 |
| Split-adjusted Price |
41.80 |
|
|
ADG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2020
|
+0.30 / +0.28%
|
107.00
|
107.50
|
107.00
|
107.40
|
107.33
|
41.80
|
9,200
|
|
|
5/26/2020
|
-0.40 / -0.37%
|
106.80
|
107.10
|
106.60
|
107.10
|
106.96
|
41.68
|
10,300
|
|
|
5/25/2020
|
+0.60 / +0.56%
|
106.00
|
108.00
|
105.80
|
107.50
|
106.75
|
41.84
|
13,100
|
|
|
5/22/2020
|
-1.60 / -1.47%
|
106.50
|
107.10
|
106.50
|
107.10
|
106.91
|
41.68
|
10,400
|
|
|
5/21/2020
|
-0.10 / -0.09%
|
108.70
|
108.70
|
106.90
|
108.70
|
107.92
|
42.30
|
11,500
|
|
|
5/20/2020
|
-0.20 / -0.18%
|
110.00
|
110.00
|
107.60
|
108.80
|
108.74
|
42.34
|
8,500
|
|
|
5/19/2020
|
+0.70 / +0.65%
|
108.90
|
110.00
|
108.70
|
109.00
|
108.81
|
42.42
|
9,700
|
|
|
5/18/2020
|
+0.80 / +0.74%
|
108.40
|
109.50
|
108.30
|
108.30
|
108.78
|
42.15
|
7,800
|
|
|
5/15/2020
|
-0.30 / -0.28%
|
107.00
|
110.80
|
106.50
|
106.80
|
107.51
|
41.56
|
11,500
|
|
|
5/14/2020
|
+0.70 / +0.66%
|
106.80
|
107.10
|
106.00
|
107.10
|
106.73
|
41.68
|
8,700
|
|
|
5/13/2020
|
+0.80 / +0.76%
|
106.00
|
107.00
|
105.60
|
106.40
|
106.36
|
41.41
|
20,700
|
|
|
5/12/2020
|
-1.00 / -0.94%
|
105.50
|
105.60
|
104.40
|
105.60
|
105.43
|
41.10
|
8,600
|
|
|
5/11/2020
|
+2.80 / +2.70%
|
103.80
|
106.60
|
103.80
|
106.60
|
105.52
|
41.48
|
11,300
|
|
|
5/8/2020
|
+0.10 / +0.10%
|
103.80
|
103.90
|
103.70
|
103.90
|
103.81
|
40.43
|
8,100
|
|
|
5/7/2020
|
+0.80 / +0.78%
|
103.70
|
103.90
|
103.60
|
103.80
|
103.74
|
40.40
|
9,700
|
|
|
5/6/2020
|
+0.30 / +0.29%
|
104.30
|
110.00
|
103.00
|
103.00
|
103.56
|
40.08
|
8,900
|
|
|
5/5/2020
|
+2.60 / +2.60%
|
100.10
|
106.00
|
100.10
|
102.70
|
103.43
|
39.97
|
10,900
|
|
|
5/4/2020
|
+5.90 / +6.26%
|
95.50
|
107.20
|
95.00
|
100.10
|
97.47
|
38.96
|
7,600
|
|
|
4/29/2020
|
+1.30 / +1.39%
|
93.80
|
95.00
|
93.80
|
95.00
|
94.17
|
36.97
|
10,600
|
|
|
4/28/2020
|
-0.30 / -0.32%
|
94.00
|
94.00
|
93.60
|
93.70
|
93.67
|
36.46
|
9,300
|
|
|
4/27/2020
|
+0.40 / +0.43%
|
93.60
|
95.00
|
93.60
|
94.00
|
93.94
|
36.58
|
8,200
|
|
|
4/24/2020
|
+0.10 / +0.11%
|
93.60
|
93.80
|
93.30
|
93.70
|
93.56
|
36.46
|
9,900
|
|
|
4/23/2020
|
+0.70 / +0.75%
|
93.10
|
93.80
|
92.90
|
93.60
|
93.47
|
36.43
|
9,100
|
|
|
4/22/2020
|
+0.10 / +0.11%
|
92.70
|
92.90
|
92.20
|
92.90
|
92.48
|
36.15
|
9,700
|
|
|
4/21/2020
|
-0.20 / -0.22%
|
92.50
|
92.80
|
92.40
|
92.80
|
92.73
|
36.11
|
8,900
|
|
|
4/20/2020
|
+0.30 / +0.32%
|
92.80
|
93.00
|
92.70
|
93.00
|
92.83
|
36.19
|
9,300
|
|
|
4/17/2020
|
0.00 / 0.00%
|
92.70
|
92.90
|
92.70
|
92.70
|
92.74
|
36.08
|
4,700
|
|
|
4/16/2020
|
+0.10 / +0.11%
|
92.60
|
92.70
|
92.50
|
92.70
|
92.60
|
36.08
|
4,500
|
|
|
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
|
|
|