|
Closing price on 5/6/2020
|
|
| Open |
104.30 |
| High |
110.00 |
| Low |
103.00 |
| Volume |
8,900 |
| Split-adjusted Price |
40.08 |
|
|
ADG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|