Closing price on 8/17/2023
|
|
Open |
31.00 |
High |
31.00 |
Low |
30.80 |
Volume |
1,100 |
Split-adjusted Price |
30.80 |
|
|
ADG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/17/2023
|
-0.20 / -0.65%
|
31.00
|
31.00
|
30.80
|
30.80
|
30.93
|
30.80
|
1,100
|
|
8/16/2023
|
-1.00 / -3.13%
|
31.00
|
31.50
|
31.00
|
31.00
|
31.02
|
31.00
|
3,200
|
|
8/15/2023
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
0
|
|
8/14/2023
|
-0.50 / -1.54%
|
30.80
|
32.00
|
30.80
|
32.00
|
31.10
|
32.00
|
4,400
|
|
8/11/2023
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
0
|
|
8/10/2023
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
800
|
|
8/9/2023
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
0
|
|
8/8/2023
|
+0.35 / +1.09%
|
32.15
|
32.50
|
32.15
|
32.50
|
32.15
|
32.50
|
600
|
|
8/7/2023
|
0.00 / 0.00%
|
32.15
|
32.15
|
32.05
|
32.15
|
32.12
|
32.15
|
4,600
|
|
8/4/2023
|
-0.95 / -2.87%
|
32.05
|
32.15
|
32.05
|
32.15
|
32.05
|
32.15
|
300
|
|
8/3/2023
|
0.00 / 0.00%
|
33.10
|
33.20
|
33.10
|
33.10
|
33.11
|
33.10
|
52,700
|
|
8/2/2023
|
-1.20 / -3.50%
|
34.20
|
34.20
|
33.00
|
33.10
|
33.72
|
33.10
|
21,200
|
|
8/1/2023
|
0.00 / 0.00%
|
34.50
|
34.50
|
34.30
|
34.30
|
34.47
|
34.30
|
24,700
|
|
7/31/2023
|
-0.20 / -0.58%
|
34.30
|
34.30
|
34.30
|
34.30
|
34.30
|
34.30
|
200
|
|
7/28/2023
|
+1.10 / +3.29%
|
33.50
|
34.50
|
33.50
|
34.50
|
33.50
|
34.50
|
200
|
|
7/27/2023
|
-1.50 / -4.30%
|
34.85
|
34.85
|
33.30
|
33.40
|
33.76
|
33.40
|
700
|
|
7/26/2023
|
+0.60 / +1.75%
|
32.10
|
36.50
|
32.10
|
34.90
|
34.94
|
34.90
|
584,400
|
|
7/25/2023
|
0.00 / 0.00%
|
34.30
|
34.30
|
34.30
|
34.30
|
34.30
|
34.30
|
0
|
|
7/24/2023
|
+0.50 / +1.48%
|
33.80
|
34.30
|
33.50
|
34.30
|
33.99
|
34.30
|
12,700
|
|
7/21/2023
|
0.00 / 0.00%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
400
|
|
7/20/2023
|
-0.40 / -1.17%
|
34.20
|
34.20
|
33.80
|
33.80
|
34.00
|
33.80
|
300
|
|
7/19/2023
|
0.00 / 0.00%
|
34.20
|
34.20
|
34.20
|
34.20
|
34.20
|
34.20
|
800
|
|
7/18/2023
|
+0.20 / +0.59%
|
33.50
|
35.40
|
33.50
|
34.20
|
34.28
|
34.20
|
26,100
|
|
7/17/2023
|
+0.50 / +1.49%
|
34.00
|
34.30
|
33.50
|
34.00
|
33.88
|
34.00
|
9,200
|
|
7/14/2023
|
-0.50 / -1.47%
|
35.50
|
35.50
|
33.50
|
33.50
|
33.86
|
33.50
|
2,500
|
|
7/13/2023
|
0.00 / 0.00%
|
33.95
|
34.00
|
33.95
|
34.00
|
33.99
|
34.00
|
900
|
|
7/12/2023
|
-1.00 / -2.86%
|
35.00
|
35.50
|
34.00
|
34.00
|
34.12
|
34.00
|
3,400
|
|
7/11/2023
|
-1.00 / -2.78%
|
35.50
|
35.50
|
34.60
|
35.00
|
35.01
|
35.00
|
1,800
|
|
7/10/2023
|
0.00 / 0.00%
|
36.00
|
36.00
|
34.05
|
36.00
|
34.53
|
36.00
|
4,600
|
|
7/7/2023
|
+0.50 / +1.41%
|
35.50
|
36.60
|
34.60
|
36.00
|
35.89
|
36.00
|
3,200
|
|
|