|
Closing price on 5/9/2022
|
|
| Open |
48.65 |
| High |
48.65 |
| Low |
47.00 |
| Volume |
112,300 |
| Split-adjusted Price |
43.77 |
|
|
ADG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/13/2022
|
-0.50 / -0.97%
|
51.30
|
51.60
|
50.50
|
50.80
|
51.10
|
47.26
|
166,200
|
|
|
4/12/2022
|
-0.50 / -0.97%
|
51.80
|
52.00
|
51.00
|
51.30
|
51.54
|
47.72
|
138,400
|
|
|
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
|
|
|