|
Closing price on 7/20/2021
|
|
| Open |
45.60 |
| High |
45.60 |
| Low |
44.50 |
| Volume |
85,500 |
| Split-adjusted Price |
37.75 |
|
|
ADG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2021
|
-0.30 / -0.66%
|
45.60
|
45.60
|
44.50
|
45.10
|
45.23
|
37.75
|
85,500
|
|
|
7/19/2021
|
-0.60 / -1.30%
|
46.00
|
46.00
|
44.50
|
45.40
|
45.44
|
38.00
|
74,500
|
|
|
7/16/2021
|
+0.35 / +0.77%
|
45.70
|
46.00
|
45.50
|
46.00
|
45.76
|
38.50
|
64,400
|
|
|
7/15/2021
|
+0.20 / +0.44%
|
45.30
|
45.80
|
45.30
|
45.65
|
45.56
|
38.21
|
72,500
|
|
|
7/14/2021
|
-0.15 / -0.33%
|
45.80
|
46.00
|
45.45
|
45.45
|
45.74
|
38.04
|
61,100
|
|
|
7/13/2021
|
+0.40 / +0.88%
|
45.20
|
46.00
|
45.20
|
45.60
|
45.61
|
38.17
|
82,400
|
|
|
7/12/2021
|
-1.80 / -3.83%
|
46.90
|
47.10
|
43.75
|
45.20
|
45.55
|
37.83
|
102,000
|
|
|
7/9/2021
|
-0.20 / -0.42%
|
47.20
|
47.20
|
46.50
|
47.00
|
47.06
|
39.34
|
76,600
|
|
|
7/8/2021
|
+0.20 / +0.43%
|
46.90
|
47.50
|
46.90
|
47.20
|
47.20
|
39.50
|
66,600
|
|
|
7/7/2021
|
-0.60 / -1.26%
|
47.50
|
47.50
|
46.55
|
47.00
|
46.89
|
39.34
|
83,800
|
|
|
7/6/2021
|
-0.10 / -0.21%
|
47.70
|
47.80
|
47.50
|
47.60
|
47.68
|
39.84
|
72,200
|
|
|
7/5/2021
|
-0.20 / -0.42%
|
47.90
|
47.90
|
47.40
|
47.70
|
47.69
|
39.92
|
57,700
|
|
|
7/2/2021
|
+0.20 / +0.42%
|
47.80
|
48.00
|
47.40
|
47.90
|
47.80
|
40.09
|
83,600
|
|
|
7/1/2021
|
-0.50 / -1.04%
|
48.30
|
48.50
|
47.50
|
47.70
|
48.13
|
39.92
|
67,900
|
|
|
6/30/2021
|
+0.40 / +0.84%
|
47.90
|
48.20
|
47.60
|
48.20
|
47.85
|
40.34
|
94,500
|
|
|
6/29/2021
|
0.00 / 0.00%
|
47.90
|
48.00
|
47.80
|
47.80
|
47.85
|
40.01
|
60,800
|
|
|
6/28/2021
|
+0.10 / +0.21%
|
48.00
|
48.20
|
47.50
|
47.80
|
47.70
|
40.01
|
73,900
|
|
|
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
|
|
|