|
Closing price on 6/15/2020
|
|
| Open |
102.10 |
| High |
106.90 |
| Low |
102.10 |
| Volume |
18,200 |
| Split-adjusted Price |
40.08 |
|
|
ADG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/15/2020
|
-1.60 / -1.53%
|
102.10
|
106.90
|
102.10
|
103.00
|
105.36
|
40.08
|
18,200
|
|
|
6/12/2020
|
-0.20 / -0.19%
|
103.00
|
105.30
|
103.00
|
105.00
|
104.61
|
40.86
|
20,800
|
|
|
6/11/2020
|
-0.60 / -0.57%
|
104.10
|
105.90
|
103.50
|
105.20
|
105.42
|
40.94
|
19,900
|
|
|
6/10/2020
|
+0.10 / +0.09%
|
105.70
|
106.00
|
105.10
|
105.80
|
105.59
|
41.17
|
23,600
|
|
|
6/9/2020
|
-0.40 / -0.38%
|
105.90
|
106.00
|
105.50
|
105.70
|
105.74
|
41.13
|
20,500
|
|
|
6/8/2020
|
+0.50 / +0.47%
|
105.60
|
106.30
|
105.60
|
106.10
|
105.94
|
41.29
|
14,800
|
|
|
6/5/2020
|
0.00 / 0.00%
|
104.30
|
106.30
|
104.30
|
106.30
|
105.62
|
41.37
|
17,900
|
|
|
6/4/2020
|
0.00 / 0.00%
|
105.70
|
107.00
|
105.70
|
106.30
|
106.09
|
41.37
|
15,600
|
|
|
6/3/2020
|
0.00 / 0.00%
|
106.40
|
106.40
|
105.30
|
106.30
|
105.68
|
41.37
|
10,100
|
|
|
6/2/2020
|
-0.30 / -0.28%
|
106.60
|
106.70
|
105.20
|
106.30
|
106.44
|
41.37
|
10,500
|
|
|
6/1/2020
|
-0.90 / -0.84%
|
107.00
|
107.00
|
106.20
|
106.60
|
106.57
|
41.48
|
9,400
|
|
|
5/29/2020
|
-0.30 / -0.28%
|
107.30
|
107.60
|
107.30
|
107.50
|
107.45
|
41.84
|
10,700
|
|
|
5/28/2020
|
+0.40 / +0.37%
|
107.30
|
108.00
|
107.30
|
107.80
|
107.64
|
41.95
|
11,300
|
|
|
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
|
|
|