|
Closing price on 5/7/2024
|
|
| Open |
16.00 |
| High |
16.40 |
| Low |
15.10 |
| Volume |
2,800 |
| Split-adjusted Price |
16.40 |
|
|
ADG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2024
|
+0.30 / +1.86%
|
16.00
|
16.40
|
15.10
|
16.40
|
15.73
|
16.40
|
2,800
|
|
|
5/6/2024
|
+0.05 / +0.31%
|
16.60
|
16.60
|
16.10
|
16.10
|
16.40
|
16.10
|
1,000
|
|
|
5/3/2024
|
0.00 / 0.00%
|
16.05
|
16.05
|
16.05
|
16.05
|
16.05
|
16.05
|
300
|
|
|
5/2/2024
|
-0.50 / -3.02%
|
16.90
|
16.90
|
16.05
|
16.05
|
16.31
|
16.05
|
2,900
|
|
|
4/26/2024
|
0.00 / 0.00%
|
16.50
|
16.55
|
16.00
|
16.55
|
16.50
|
16.55
|
3,200
|
|
|
4/25/2024
|
0.00 / 0.00%
|
16.55
|
16.55
|
16.55
|
16.55
|
16.55
|
16.55
|
300
|
|
|
4/24/2024
|
-1.20 / -6.76%
|
17.80
|
17.80
|
16.55
|
16.55
|
16.58
|
16.55
|
19,600
|
|
|
4/23/2024
|
-0.15 / -0.84%
|
17.10
|
17.90
|
16.65
|
17.75
|
16.90
|
17.75
|
4,200
|
|
|
4/22/2024
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
100
|
|
|
4/19/2024
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
300
|
|
|
4/17/2024
|
-0.55 / -2.96%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
100
|
|
|
4/16/2024
|
0.00 / 0.00%
|
18.55
|
18.55
|
18.55
|
18.55
|
18.55
|
18.55
|
300
|
|
|
4/15/2024
|
+0.15 / +0.82%
|
18.50
|
18.55
|
18.50
|
18.55
|
18.52
|
18.55
|
10,300
|
|
|
4/12/2024
|
+0.75 / +4.25%
|
17.65
|
18.50
|
17.10
|
18.40
|
17.59
|
18.40
|
9,300
|
|
|
4/11/2024
|
-0.05 / -0.28%
|
17.10
|
17.65
|
16.75
|
17.65
|
17.04
|
17.65
|
3,300
|
|
|
4/10/2024
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
0
|
|
|
4/9/2024
|
-1.20 / -6.35%
|
18.25
|
18.65
|
17.70
|
17.70
|
18.04
|
17.70
|
3,700
|
|
|
4/8/2024
|
-0.10 / -0.53%
|
18.90
|
18.90
|
18.85
|
18.90
|
18.89
|
18.90
|
800
|
|
|
4/5/2024
|
+0.75 / +4.11%
|
18.25
|
19.05
|
18.25
|
19.00
|
18.90
|
19.00
|
700
|
|
|
4/4/2024
|
-0.75 / -3.95%
|
18.30
|
18.30
|
18.25
|
18.25
|
18.26
|
18.25
|
1,000
|
|
|
4/3/2024
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
100
|
|
|
4/2/2024
|
-0.10 / -0.52%
|
19.05
|
19.05
|
18.25
|
19.00
|
18.88
|
19.00
|
1,400
|
|
|
4/1/2024
|
0.00 / 0.00%
|
18.30
|
19.10
|
18.25
|
19.10
|
18.92
|
19.10
|
900
|
|
|
3/29/2024
|
+0.30 / +1.60%
|
18.80
|
19.10
|
18.80
|
19.10
|
18.86
|
19.10
|
500
|
|
|
3/28/2024
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.50
|
18.80
|
18.65
|
18.80
|
4,800
|
|
|
3/27/2024
|
-0.20 / -1.05%
|
18.85
|
18.85
|
18.80
|
18.80
|
18.80
|
18.80
|
4,000
|
|
|
3/26/2024
|
-0.20 / -1.04%
|
19.20
|
19.20
|
19.00
|
19.00
|
19.09
|
19.00
|
2,000
|
|
|
3/25/2024
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
1,200
|
|
|
3/22/2024
|
-0.05 / -0.26%
|
19.20
|
19.20
|
18.95
|
19.20
|
19.02
|
19.20
|
7,500
|
|
|
3/21/2024
|
-0.05 / -0.26%
|
19.30
|
19.45
|
18.25
|
19.25
|
19.14
|
19.25
|
3,100
|
|
|