|
Closing price on 6/23/2022
|
|
| Open |
37.50 |
| High |
38.50 |
| Low |
37.40 |
| Volume |
72,700 |
| Split-adjusted Price |
35.63 |
|
|
ADG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2022
|
+0.80 / +2.13%
|
37.50
|
38.50
|
37.40
|
38.30
|
37.85
|
35.63
|
72,700
|
|
|
6/22/2022
|
+1.10 / +3.02%
|
37.00
|
37.70
|
36.80
|
37.50
|
37.24
|
34.88
|
96,500
|
|
|
6/21/2022
|
-0.50 / -1.36%
|
36.85
|
37.20
|
36.30
|
36.40
|
36.83
|
33.86
|
86,200
|
|
|
6/20/2022
|
-2.30 / -5.87%
|
39.20
|
39.20
|
36.90
|
36.90
|
38.00
|
34.33
|
83,000
|
|
|
6/17/2022
|
-2.00 / -4.85%
|
41.05
|
41.05
|
39.00
|
39.20
|
39.83
|
36.47
|
90,200
|
|
|
6/16/2022
|
+1.30 / +3.26%
|
40.00
|
41.30
|
39.50
|
41.20
|
40.27
|
38.33
|
111,100
|
|
|
6/15/2022
|
-1.00 / -2.44%
|
40.90
|
40.90
|
39.40
|
39.90
|
39.94
|
37.12
|
74,300
|
|
|
6/14/2022
|
-1.90 / -4.44%
|
42.70
|
42.70
|
40.90
|
40.90
|
41.94
|
38.05
|
83,200
|
|
|
6/13/2022
|
-2.60 / -5.73%
|
45.20
|
45.20
|
42.50
|
42.80
|
43.88
|
39.81
|
103,900
|
|
|
6/10/2022
|
+0.05 / +0.11%
|
45.35
|
45.80
|
45.20
|
45.40
|
45.54
|
42.23
|
97,100
|
|
|
6/9/2022
|
+0.05 / +0.11%
|
45.40
|
45.50
|
45.10
|
45.35
|
45.25
|
42.19
|
74,700
|
|
|
6/8/2022
|
+1.40 / +3.19%
|
43.90
|
45.40
|
43.90
|
45.30
|
44.56
|
42.14
|
80,100
|
|
|
6/7/2022
|
-1.30 / -2.88%
|
45.20
|
45.20
|
43.60
|
43.90
|
44.43
|
40.84
|
93,300
|
|
|
6/6/2022
|
+0.20 / +0.44%
|
45.10
|
45.50
|
44.50
|
45.20
|
45.07
|
42.05
|
97,300
|
|
|
6/3/2022
|
-0.90 / -1.96%
|
45.80
|
45.80
|
44.40
|
45.00
|
45.02
|
41.86
|
96,100
|
|
|
6/2/2022
|
-0.80 / -1.71%
|
46.60
|
46.80
|
45.20
|
45.90
|
45.98
|
42.70
|
88,700
|
|
|
6/1/2022
|
-0.40 / -0.85%
|
47.10
|
47.30
|
46.30
|
46.70
|
46.84
|
43.44
|
69,900
|
|
|
5/31/2022
|
-0.30 / -0.63%
|
47.50
|
47.65
|
47.00
|
47.10
|
47.30
|
43.81
|
86,400
|
|
|
5/30/2022
|
+0.20 / +0.42%
|
47.10
|
47.70
|
46.80
|
47.40
|
47.21
|
44.09
|
111,800
|
|
|
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
|
|
|