Closing price on 8/19/2022
|
|
Open |
41.80 |
High |
42.60 |
Low |
41.40 |
Volume |
84,800 |
Split-adjusted Price |
38.60 |
|
|
ADG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/19/2022
|
-0.20 / -0.48%
|
41.80
|
42.60
|
41.40
|
41.50
|
42.02
|
38.60
|
84,800
|
|
8/18/2022
|
-0.40 / -0.95%
|
42.10
|
42.60
|
41.60
|
41.70
|
42.06
|
38.79
|
99,600
|
|
8/17/2022
|
-0.30 / -0.71%
|
42.40
|
43.00
|
42.00
|
42.10
|
42.53
|
39.16
|
102,100
|
|
8/16/2022
|
+0.70 / +1.68%
|
41.80
|
42.40
|
41.50
|
42.40
|
41.93
|
39.44
|
99,700
|
|
8/15/2022
|
+0.40 / +0.97%
|
41.30
|
41.90
|
40.60
|
41.70
|
41.17
|
38.79
|
101,700
|
|
8/12/2022
|
-0.70 / -1.67%
|
42.10
|
42.10
|
41.20
|
41.30
|
41.58
|
38.42
|
88,200
|
|
8/11/2022
|
+0.40 / +0.96%
|
41.60
|
42.40
|
41.50
|
42.00
|
42.04
|
39.07
|
95,500
|
|
8/10/2022
|
-0.30 / -0.72%
|
41.80
|
42.20
|
41.50
|
41.60
|
41.82
|
38.70
|
74,100
|
|
8/9/2022
|
+0.30 / +0.72%
|
41.70
|
42.30
|
41.50
|
41.90
|
41.93
|
38.98
|
84,600
|
|
8/8/2022
|
+0.90 / +2.21%
|
40.80
|
41.80
|
40.30
|
41.60
|
40.98
|
38.70
|
102,400
|
|
8/5/2022
|
0.00 / 0.00%
|
40.60
|
40.80
|
40.10
|
40.70
|
40.47
|
37.86
|
78,100
|
|
8/4/2022
|
-0.90 / -2.16%
|
41.00
|
41.70
|
40.30
|
40.70
|
40.91
|
37.86
|
93,700
|
|
8/3/2022
|
+0.20 / +0.48%
|
41.50
|
41.80
|
41.00
|
41.60
|
41.35
|
38.70
|
88,900
|
|
8/2/2022
|
+0.40 / +0.98%
|
41.00
|
41.60
|
40.50
|
41.40
|
41.24
|
38.51
|
76,000
|
|
8/1/2022
|
+1.40 / +3.54%
|
39.70
|
41.10
|
39.70
|
41.00
|
40.42
|
38.14
|
73,400
|
|
7/29/2022
|
+0.60 / +1.54%
|
39.00
|
40.00
|
39.00
|
39.60
|
39.48
|
36.84
|
74,500
|
|
7/28/2022
|
+1.50 / +4.00%
|
37.50
|
39.20
|
37.50
|
39.00
|
38.40
|
36.28
|
78,800
|
|
7/27/2022
|
-0.60 / -1.57%
|
38.00
|
38.00
|
36.20
|
37.50
|
36.90
|
34.88
|
114,900
|
|
7/26/2022
|
-0.20 / -0.52%
|
38.40
|
38.60
|
38.00
|
38.10
|
38.36
|
35.44
|
85,300
|
|
7/25/2022
|
-0.10 / -0.26%
|
38.40
|
38.50
|
37.80
|
38.30
|
38.13
|
35.63
|
73,800
|
|
7/22/2022
|
+0.10 / +0.26%
|
38.30
|
38.90
|
38.20
|
38.40
|
38.57
|
35.72
|
76,100
|
|
7/21/2022
|
+0.10 / +0.26%
|
38.20
|
39.00
|
38.20
|
38.30
|
38.53
|
35.63
|
90,900
|
|
7/20/2022
|
+0.70 / +1.87%
|
37.50
|
38.50
|
37.50
|
38.20
|
38.05
|
35.53
|
74,200
|
|
7/19/2022
|
-0.80 / -2.09%
|
38.30
|
38.30
|
37.10
|
37.50
|
37.68
|
34.88
|
84,700
|
|
7/18/2022
|
+0.30 / +0.79%
|
38.10
|
38.50
|
38.00
|
38.30
|
38.31
|
35.63
|
72,500
|
|
7/15/2022
|
-0.10 / -0.26%
|
38.10
|
38.40
|
37.90
|
38.00
|
38.16
|
35.35
|
73,600
|
|
7/14/2022
|
-0.50 / -1.30%
|
38.50
|
38.50
|
38.00
|
38.10
|
38.20
|
35.44
|
77,400
|
|
7/13/2022
|
+0.90 / +2.39%
|
37.90
|
38.90
|
37.90
|
38.60
|
38.35
|
35.91
|
80,700
|
|
7/12/2022
|
+0.60 / +1.62%
|
37.00
|
37.70
|
36.60
|
37.70
|
37.09
|
35.07
|
70,500
|
|
7/11/2022
|
+0.30 / +0.82%
|
36.80
|
37.40
|
36.70
|
37.10
|
37.04
|
34.51
|
65,300
|
|
|