|
Closing price on 6/7/2024
|
|
| Open |
16.05 |
| High |
17.40 |
| Low |
16.05 |
| Volume |
14,700 |
| Split-adjusted Price |
16.50 |
|
|
ADG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2024
|
-0.20 / -1.20%
|
16.05
|
17.40
|
16.05
|
16.50
|
17.27
|
16.50
|
14,700
|
|
|
6/6/2024
|
-0.20 / -1.18%
|
16.90
|
16.90
|
16.70
|
16.70
|
16.81
|
16.70
|
3,100
|
|
|
6/5/2024
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.70
|
16.90
|
16.89
|
16.90
|
2,500
|
|
|
6/4/2024
|
+0.85 / +5.30%
|
17.00
|
17.00
|
16.10
|
16.90
|
16.29
|
16.90
|
4,100
|
|
|
6/3/2024
|
-0.65 / -3.89%
|
16.70
|
17.40
|
15.90
|
16.05
|
16.49
|
16.05
|
4,500
|
|
|
5/31/2024
|
-0.20 / -1.18%
|
16.70
|
17.00
|
16.70
|
16.70
|
16.71
|
16.70
|
4,000
|
|
|
5/30/2024
|
-0.15 / -0.88%
|
17.05
|
17.05
|
16.00
|
16.90
|
16.74
|
16.90
|
7,300
|
|
|
5/29/2024
|
-0.25 / -1.45%
|
17.30
|
17.30
|
16.30
|
17.05
|
16.74
|
17.05
|
700
|
|
|
5/28/2024
|
+0.65 / +3.90%
|
15.65
|
17.60
|
15.65
|
17.30
|
15.94
|
17.30
|
12,300
|
|
|
5/27/2024
|
-1.20 / -6.72%
|
16.70
|
16.70
|
16.65
|
16.65
|
16.65
|
16.65
|
10,700
|
|
|
5/24/2024
|
-0.30 / -1.65%
|
17.60
|
17.85
|
17.05
|
17.85
|
17.12
|
17.85
|
6,900
|
|
|
5/23/2024
|
-0.05 / -0.27%
|
18.20
|
18.20
|
18.10
|
18.15
|
18.16
|
18.15
|
2,300
|
|
|
5/22/2024
|
+1.10 / +6.43%
|
17.30
|
18.20
|
17.05
|
18.20
|
17.22
|
18.20
|
1,800
|
|
|
5/21/2024
|
-0.30 / -1.72%
|
18.55
|
18.55
|
17.05
|
17.10
|
18.03
|
17.10
|
8,800
|
|
|
5/20/2024
|
+0.10 / +0.58%
|
16.80
|
17.50
|
16.80
|
17.40
|
16.92
|
17.40
|
7,500
|
|
|
5/17/2024
|
+0.45 / +2.67%
|
15.80
|
17.95
|
15.80
|
17.30
|
17.30
|
17.30
|
2,100
|
|
|
5/16/2024
|
+0.30 / +1.81%
|
16.90
|
16.95
|
16.85
|
16.85
|
16.89
|
16.85
|
800
|
|
|
5/15/2024
|
0.00 / 0.00%
|
16.65
|
16.65
|
16.55
|
16.55
|
16.56
|
16.55
|
1,400
|
|
|
5/14/2024
|
+0.15 / +0.91%
|
16.50
|
16.55
|
16.50
|
16.55
|
16.53
|
16.55
|
1,800
|
|
|
5/13/2024
|
+0.60 / +3.80%
|
15.80
|
16.40
|
15.80
|
16.40
|
16.02
|
16.40
|
3,100
|
|
|
5/10/2024
|
-0.40 / -2.47%
|
16.95
|
17.30
|
15.60
|
15.80
|
17.04
|
15.80
|
6,300
|
|
|
5/9/2024
|
-0.10 / -0.61%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
1,000
|
|
|
5/8/2024
|
-0.10 / -0.61%
|
16.35
|
16.35
|
16.30
|
16.30
|
16.31
|
16.30
|
1,700
|
|
|
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
|
|
|