|
Closing price on 7/3/2024
|
|
| Open |
16.00 |
| High |
16.05 |
| Low |
16.00 |
| Volume |
2,100 |
| Split-adjusted Price |
16.05 |
|
|
ADG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/3/2024
|
+0.05 / +0.31%
|
16.00
|
16.05
|
16.00
|
16.05
|
16.02
|
16.05
|
2,100
|
|
|
7/2/2024
|
-0.40 / -2.44%
|
16.15
|
16.65
|
16.00
|
16.00
|
16.07
|
16.00
|
5,200
|
|
|
7/1/2024
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.00
|
16.40
|
16.05
|
16.40
|
14,200
|
|
|
6/28/2024
|
-0.25 / -1.49%
|
16.75
|
16.75
|
16.20
|
16.50
|
16.45
|
16.50
|
1,000
|
|
|
6/27/2024
|
0.00 / 0.00%
|
16.75
|
16.75
|
16.75
|
16.75
|
16.75
|
16.75
|
100
|
|
|
6/26/2024
|
-0.05 / -0.30%
|
16.80
|
16.80
|
16.50
|
16.75
|
16.64
|
16.75
|
1,200
|
|
|
6/25/2024
|
-0.20 / -1.18%
|
16.95
|
16.95
|
16.50
|
16.80
|
16.89
|
16.80
|
3,100
|
|
|
6/24/2024
|
-0.10 / -0.58%
|
17.00
|
17.10
|
17.00
|
17.00
|
17.07
|
17.00
|
7,800
|
|
|
6/21/2024
|
+0.15 / +0.88%
|
16.95
|
17.25
|
16.00
|
17.10
|
16.66
|
17.10
|
15,000
|
|
|
6/20/2024
|
+0.15 / +0.89%
|
16.15
|
17.00
|
16.15
|
16.95
|
16.34
|
16.95
|
4,600
|
|
|
6/19/2024
|
-0.05 / -0.30%
|
16.35
|
17.40
|
16.30
|
16.80
|
16.41
|
16.80
|
3,500
|
|
|
6/18/2024
|
0.00 / 0.00%
|
17.50
|
17.50
|
16.85
|
16.85
|
17.07
|
16.85
|
300
|
|
|
6/17/2024
|
-0.15 / -0.88%
|
17.00
|
17.00
|
16.85
|
16.85
|
16.90
|
16.85
|
6,700
|
|
|
6/14/2024
|
+0.10 / +0.59%
|
17.50
|
17.50
|
16.80
|
17.00
|
16.92
|
17.00
|
2,900
|
|
|
6/13/2024
|
+0.05 / +0.30%
|
17.40
|
17.65
|
16.90
|
16.90
|
17.36
|
16.90
|
10,400
|
|
|
6/12/2024
|
-0.05 / -0.30%
|
16.10
|
17.30
|
16.10
|
16.85
|
16.48
|
16.85
|
3,200
|
|
|
6/11/2024
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.50
|
16.90
|
16.96
|
16.90
|
2,300
|
|
|
6/10/2024
|
+0.50 / +3.03%
|
17.25
|
17.25
|
17.00
|
17.00
|
17.07
|
17.00
|
900
|
|
|
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
|
|
|