|
Closing price on 8/15/2025
|
|
| Open |
9.82 |
| High |
9.83 |
| Low |
9.70 |
| Volume |
15,100 |
| Split-adjusted Price |
9.83 |
|
|
ADG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2025
|
+0.01 / +0.10%
|
9.82
|
9.83
|
9.70
|
9.83
|
9.81
|
9.83
|
15,100
|
|
|
8/14/2025
|
-0.18 / -1.80%
|
10.00
|
10.00
|
9.80
|
9.82
|
9.88
|
9.82
|
19,400
|
|
|
8/13/2025
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.95
|
10.00
|
9.98
|
10.00
|
14,000
|
|
|
8/12/2025
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.97
|
10.00
|
10.00
|
10.00
|
12,200
|
|
|
8/11/2025
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.95
|
10.00
|
10.03
|
10.00
|
14,200
|
|
|
8/8/2025
|
-0.30 / -2.91%
|
10.05
|
10.30
|
10.00
|
10.00
|
10.04
|
10.00
|
17,700
|
|
|
8/7/2025
|
0.00 / 0.00%
|
9.89
|
10.30
|
9.89
|
10.30
|
10.07
|
10.30
|
14,200
|
|
|
8/6/2025
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.00
|
10.30
|
10.06
|
10.30
|
11,700
|
|
|
8/5/2025
|
+0.10 / +0.98%
|
10.35
|
10.40
|
10.00
|
10.30
|
10.24
|
10.30
|
25,100
|
|
|
8/4/2025
|
+0.24 / +2.41%
|
9.96
|
10.20
|
9.96
|
10.20
|
10.08
|
10.20
|
18,000
|
|
|
8/1/2025
|
-0.24 / -2.35%
|
10.20
|
10.20
|
9.95
|
9.96
|
10.02
|
9.96
|
17,000
|
|
|
7/31/2025
|
+0.21 / +2.10%
|
9.95
|
10.20
|
9.95
|
10.20
|
10.18
|
10.20
|
15,400
|
|
|
7/30/2025
|
-0.11 / -1.09%
|
10.10
|
10.10
|
9.95
|
9.99
|
10.04
|
9.99
|
20,100
|
|
|
7/29/2025
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.97
|
10.10
|
10.05
|
10.10
|
37,700
|
|
|
7/28/2025
|
-0.05 / -0.49%
|
10.20
|
10.20
|
9.96
|
10.10
|
10.02
|
10.10
|
23,300
|
|
|
7/25/2025
|
+0.10 / +1.00%
|
10.10
|
10.20
|
9.95
|
10.15
|
10.08
|
10.15
|
15,500
|
|
|
7/24/2025
|
0.00 / 0.00%
|
10.35
|
10.35
|
9.70
|
10.05
|
9.87
|
10.05
|
58,100
|
|
|
7/23/2025
|
-0.05 / -0.50%
|
10.55
|
10.55
|
9.80
|
10.05
|
10.02
|
10.05
|
22,400
|
|
|
7/22/2025
|
-0.20 / -1.94%
|
10.30
|
10.30
|
9.73
|
10.10
|
9.88
|
10.10
|
48,100
|
|
|
7/21/2025
|
-0.20 / -1.90%
|
10.60
|
10.60
|
10.30
|
10.30
|
10.50
|
10.30
|
17,300
|
|
|
7/18/2025
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.35
|
10.50
|
10.40
|
10.50
|
15,100
|
|
|
7/17/2025
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.20
|
10.40
|
10.39
|
10.40
|
24,700
|
|
|
7/16/2025
|
+0.20 / +1.96%
|
10.20
|
10.40
|
10.15
|
10.40
|
10.23
|
10.40
|
41,600
|
|
|
7/15/2025
|
-0.30 / -2.86%
|
10.50
|
10.50
|
10.10
|
10.20
|
10.32
|
10.20
|
37,900
|
|
|
7/14/2025
|
-0.75 / -6.67%
|
11.55
|
11.55
|
10.50
|
10.50
|
10.62
|
10.50
|
83,800
|
|
|
7/11/2025
|
+0.45 / +4.17%
|
10.85
|
11.55
|
10.85
|
11.25
|
11.30
|
11.25
|
66,900
|
|
|
7/10/2025
|
+0.65 / +6.40%
|
10.80
|
10.85
|
10.75
|
10.80
|
10.83
|
10.80
|
302,600
|
|
|
7/9/2025
|
+0.66 / +6.95%
|
9.40
|
10.15
|
9.20
|
10.15
|
10.06
|
10.15
|
1,237,800
|
|
|
7/8/2025
|
+0.34 / +3.72%
|
9.10
|
9.49
|
8.61
|
9.49
|
8.99
|
9.49
|
16,600
|
|
|
7/7/2025
|
+0.20 / +2.23%
|
9.20
|
9.20
|
9.10
|
9.15
|
9.12
|
9.15
|
3,800
|
|
|