|
Closing price on 6/25/2021
|
|
| Open |
48.00 |
| High |
48.20 |
| Low |
47.70 |
| Volume |
87,100 |
| Split-adjusted Price |
39.92 |
|
|
ADG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2021
|
-0.25 / -0.52%
|
48.00
|
48.20
|
47.70
|
47.70
|
47.92
|
39.92
|
87,100
|
|
|
6/24/2021
|
-0.15 / -0.31%
|
48.20
|
48.70
|
47.90
|
47.95
|
48.15
|
40.13
|
57,400
|
|
|
6/23/2021
|
-0.40 / -0.82%
|
48.50
|
48.70
|
48.10
|
48.10
|
48.50
|
40.26
|
78,100
|
|
|
6/22/2021
|
0.00 / 0.00%
|
48.40
|
48.50
|
47.90
|
48.50
|
48.14
|
40.59
|
54,200
|
|
|
6/21/2021
|
+0.70 / +1.46%
|
47.90
|
49.00
|
47.50
|
48.50
|
48.09
|
40.59
|
110,900
|
|
|
6/18/2021
|
0.00 / 0.00%
|
47.80
|
48.20
|
47.30
|
47.80
|
47.75
|
40.01
|
60,900
|
|
|
6/17/2021
|
-0.20 / -0.42%
|
48.30
|
48.50
|
47.60
|
47.80
|
48.00
|
40.01
|
69,000
|
|
|
6/16/2021
|
-0.50 / -1.03%
|
48.60
|
49.00
|
47.80
|
48.00
|
48.26
|
40.17
|
89,600
|
|
|
6/15/2021
|
-0.50 / -1.02%
|
49.00
|
49.30
|
48.00
|
48.50
|
48.79
|
40.59
|
78,200
|
|
|
6/14/2021
|
0.00 / 0.00%
|
49.05
|
49.20
|
48.40
|
49.00
|
48.97
|
41.01
|
58,000
|
|
|
6/11/2021
|
-0.10 / -0.20%
|
49.10
|
49.30
|
49.00
|
49.00
|
49.10
|
41.01
|
60,300
|
|
|
6/10/2021
|
0.00 / 0.00%
|
49.10
|
49.40
|
49.00
|
49.10
|
49.11
|
41.09
|
77,100
|
|
|
6/9/2021
|
-0.20 / -0.41%
|
49.30
|
49.60
|
49.10
|
49.10
|
49.30
|
41.09
|
52,900
|
|
|
6/8/2021
|
-0.40 / -0.80%
|
49.60
|
49.60
|
49.10
|
49.30
|
49.40
|
41.26
|
68,800
|
|
|
6/7/2021
|
-0.10 / -0.20%
|
49.90
|
49.90
|
49.40
|
49.70
|
49.70
|
41.60
|
53,100
|
|
|
6/4/2021
|
+1.90 / +3.97%
|
47.90
|
49.80
|
47.85
|
49.80
|
48.36
|
41.68
|
130,100
|
|
|
6/3/2021
|
+0.60 / +1.27%
|
47.30
|
47.90
|
46.80
|
47.90
|
47.06
|
40.09
|
104,000
|
|
|
6/2/2021
|
0.00 / 0.00%
|
46.80
|
47.30
|
46.50
|
47.30
|
46.78
|
39.59
|
71,200
|
|
|
6/1/2021
|
-2.70 / -5.40%
|
49.00
|
49.10
|
47.30
|
47.30
|
48.37
|
39.59
|
42,400
|
|
|
5/31/2021
|
-0.50 / -0.99%
|
50.50
|
50.50
|
49.40
|
50.00
|
49.92
|
41.85
|
104,100
|
|
|
5/28/2021
|
0.00 / 0.00%
|
50.50
|
50.80
|
50.50
|
50.50
|
50.61
|
42.27
|
67,100
|
|
|
5/27/2021
|
+0.50 / +1.00%
|
50.00
|
50.60
|
50.00
|
50.50
|
50.34
|
42.27
|
101,000
|
|
|
5/26/2021
|
-2.00 / -3.85%
|
51.90
|
52.00
|
49.95
|
50.00
|
50.88
|
41.85
|
59,400
|
|
|
5/25/2021
|
-1.00 / -1.89%
|
52.50
|
52.70
|
51.80
|
52.00
|
52.05
|
43.52
|
88,500
|
|
|
5/24/2021
|
-0.50 / -0.93%
|
53.50
|
53.80
|
52.80
|
53.00
|
53.30
|
44.36
|
81,300
|
|
|
5/21/2021
|
0.00 / 0.00%
|
53.50
|
53.80
|
53.00
|
53.50
|
53.47
|
44.78
|
57,400
|
|
|
5/20/2021
|
-1.60 / -2.90%
|
54.70
|
54.70
|
53.00
|
53.50
|
53.73
|
44.78
|
76,500
|
|
|
5/19/2021
|
+0.10 / +0.18%
|
55.00
|
55.50
|
54.70
|
55.10
|
55.04
|
46.12
|
82,300
|
|
|
5/18/2021
|
0.00 / 0.00%
|
55.00
|
55.10
|
54.80
|
55.00
|
54.80
|
46.03
|
70,500
|
|
|
5/17/2021
|
-0.70 / -1.26%
|
55.60
|
55.70
|
54.50
|
55.00
|
54.50
|
46.03
|
61,100
|
|
|