|
Closing price on 5/27/2022
|
|
| Open |
46.35 |
| High |
47.40 |
| Low |
46.30 |
| Volume |
98,400 |
| Split-adjusted Price |
43.91 |
|
|
ADG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2022
|
+0.90 / +1.94%
|
46.35
|
47.40
|
46.30
|
47.20
|
46.70
|
43.91
|
98,400
|
|
|
5/26/2022
|
+0.20 / +0.43%
|
46.10
|
46.50
|
45.50
|
46.30
|
45.91
|
43.07
|
114,000
|
|
|
5/25/2022
|
+1.30 / +2.90%
|
44.80
|
46.30
|
44.60
|
46.10
|
45.27
|
42.88
|
131,700
|
|
|
5/24/2022
|
-0.80 / -1.75%
|
45.60
|
45.70
|
44.80
|
44.80
|
45.34
|
41.67
|
69,400
|
|
|
5/23/2022
|
-1.50 / -3.18%
|
47.10
|
47.20
|
45.60
|
45.60
|
46.63
|
42.42
|
68,500
|
|
|
5/20/2022
|
+0.50 / +1.07%
|
46.60
|
47.30
|
46.60
|
47.10
|
46.95
|
43.81
|
94,200
|
|
|
5/19/2022
|
-0.10 / -0.21%
|
46.60
|
46.70
|
46.30
|
46.60
|
46.54
|
43.35
|
61,800
|
|
|
5/18/2022
|
+0.10 / +0.21%
|
46.65
|
47.10
|
46.50
|
46.70
|
46.80
|
43.44
|
82,300
|
|
|
5/17/2022
|
+1.05 / +2.31%
|
45.55
|
46.60
|
45.30
|
46.60
|
45.81
|
43.35
|
90,800
|
|
|
5/16/2022
|
+0.05 / +0.11%
|
45.40
|
45.80
|
45.40
|
45.55
|
45.64
|
42.37
|
59,400
|
|
|
5/13/2022
|
-0.70 / -1.52%
|
46.00
|
46.20
|
45.50
|
45.50
|
45.92
|
42.33
|
94,700
|
|
|
5/12/2022
|
-0.65 / -1.39%
|
46.85
|
46.90
|
46.20
|
46.20
|
46.61
|
42.98
|
55,400
|
|
|
5/11/2022
|
+0.15 / +0.32%
|
46.70
|
46.85
|
45.80
|
46.85
|
46.40
|
43.58
|
98,700
|
|
|
5/10/2022
|
-0.35 / -0.74%
|
46.85
|
46.85
|
45.90
|
46.70
|
46.43
|
43.44
|
94,600
|
|
|
5/9/2022
|
-1.65 / -3.39%
|
48.65
|
48.65
|
47.00
|
47.05
|
47.92
|
43.77
|
112,300
|
|
|
5/6/2022
|
-0.60 / -1.22%
|
49.50
|
49.50
|
48.70
|
48.70
|
49.04
|
45.30
|
100,100
|
|
|
5/5/2022
|
+0.80 / +1.65%
|
48.50
|
49.50
|
48.50
|
49.30
|
48.89
|
45.86
|
91,000
|
|
|
5/4/2022
|
+0.70 / +1.46%
|
47.80
|
48.60
|
47.75
|
48.50
|
48.15
|
45.12
|
75,700
|
|
|
4/29/2022
|
+0.60 / +1.27%
|
47.20
|
47.90
|
47.15
|
47.80
|
47.47
|
44.47
|
111,700
|
|
|
4/28/2022
|
+0.50 / +1.07%
|
46.70
|
47.30
|
46.70
|
47.20
|
46.93
|
43.91
|
87,700
|
|
|
4/27/2022
|
-0.30 / -0.64%
|
46.85
|
46.90
|
46.45
|
46.70
|
46.66
|
43.44
|
56,100
|
|
|
4/26/2022
|
-0.50 / -1.05%
|
47.30
|
47.30
|
46.60
|
47.00
|
46.88
|
43.72
|
58,100
|
|
|
4/25/2022
|
-1.10 / -2.26%
|
48.60
|
48.60
|
47.50
|
47.50
|
48.26
|
44.19
|
62,700
|
|
|
4/22/2022
|
-0.55 / -1.12%
|
49.15
|
49.30
|
48.50
|
48.60
|
48.94
|
45.21
|
95,500
|
|
|
4/21/2022
|
-0.05 / -0.10%
|
49.20
|
49.40
|
48.60
|
49.15
|
49.00
|
45.72
|
100,300
|
|
|
4/20/2022
|
-0.40 / -0.81%
|
49.60
|
49.65
|
49.10
|
49.20
|
49.37
|
45.77
|
144,700
|
|
|
4/19/2022
|
-1.10 / -2.17%
|
50.70
|
51.00
|
49.60
|
49.60
|
50.23
|
46.14
|
145,900
|
|
|
4/18/2022
|
+0.30 / +0.60%
|
50.60
|
50.80
|
49.80
|
50.70
|
50.15
|
47.16
|
151,800
|
|
|
4/15/2022
|
+0.10 / +0.20%
|
50.60
|
50.60
|
50.00
|
50.40
|
50.32
|
46.88
|
126,400
|
|
|
4/14/2022
|
-0.50 / -0.98%
|
50.70
|
51.50
|
49.95
|
50.30
|
50.67
|
46.79
|
187,100
|
|
|