|
Closing price on 8/1/2024
|
|
| Open |
14.20 |
| High |
14.30 |
| Low |
13.60 |
| Volume |
5,700 |
| Split-adjusted Price |
13.60 |
|
|
ADG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2024
|
-0.40 / -2.86%
|
14.20
|
14.30
|
13.60
|
13.60
|
14.22
|
13.60
|
5,700
|
|
|
7/31/2024
|
+0.15 / +1.08%
|
13.85
|
14.35
|
13.85
|
14.00
|
14.13
|
14.00
|
4,500
|
|
|
7/30/2024
|
+0.05 / +0.36%
|
13.80
|
13.95
|
13.20
|
13.85
|
13.70
|
13.85
|
400
|
|
|
7/29/2024
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
100
|
|
|
7/26/2024
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
100
|
|
|
7/25/2024
|
+0.25 / +1.85%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
100
|
|
|
7/24/2024
|
+0.05 / +0.37%
|
13.40
|
13.55
|
13.00
|
13.55
|
13.48
|
13.55
|
1,700
|
|
|
7/23/2024
|
-0.15 / -1.10%
|
13.60
|
14.20
|
13.50
|
13.50
|
13.96
|
13.50
|
4,600
|
|
|
7/22/2024
|
-0.05 / -0.36%
|
13.20
|
13.65
|
13.20
|
13.65
|
13.29
|
13.65
|
2,000
|
|
|
7/19/2024
|
-0.70 / -4.86%
|
14.35
|
14.35
|
13.70
|
13.70
|
13.75
|
13.70
|
1,300
|
|
|
7/18/2024
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
0
|
|
|
7/17/2024
|
+0.05 / +0.35%
|
14.00
|
14.50
|
14.00
|
14.40
|
14.16
|
14.40
|
7,200
|
|
|
7/16/2024
|
-0.45 / -3.04%
|
14.50
|
14.50
|
14.05
|
14.35
|
14.25
|
14.35
|
16,300
|
|
|
7/15/2024
|
+0.30 / +2.07%
|
14.50
|
14.80
|
14.50
|
14.80
|
14.58
|
14.80
|
600
|
|
|
7/12/2024
|
-0.40 / -2.68%
|
14.90
|
14.90
|
14.10
|
14.50
|
14.49
|
14.50
|
10,600
|
|
|
7/11/2024
|
-0.45 / -2.93%
|
15.30
|
15.40
|
14.50
|
14.90
|
14.70
|
14.90
|
41,400
|
|
|
7/10/2024
|
+0.05 / +0.33%
|
15.35
|
15.35
|
15.10
|
15.35
|
15.19
|
15.35
|
2,000
|
|
|
7/9/2024
|
-0.20 / -1.29%
|
15.50
|
15.70
|
15.20
|
15.30
|
15.58
|
15.30
|
10,600
|
|
|
7/8/2024
|
-0.60 / -3.73%
|
15.35
|
15.90
|
15.20
|
15.50
|
15.35
|
15.50
|
7,100
|
|
|
7/5/2024
|
-0.45 / -2.72%
|
16.05
|
16.10
|
15.50
|
16.10
|
15.68
|
16.10
|
8,500
|
|
|
7/4/2024
|
+0.50 / +3.12%
|
16.05
|
16.60
|
15.80
|
16.55
|
16.18
|
16.55
|
2,100
|
|
|
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
|
|
|