|
Closing price on 8/4/2026
|
|
| Open |
8.60 |
| High |
8.60 |
| Low |
8.31 |
| Volume |
200 |
| Split-adjusted Price |
8.31 |
|
|
ADG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2026
|
-0.54 / -6.10%
|
8.60
|
8.60
|
8.31
|
8.31
|
8.46
|
8.31
|
200
|
|
|
8/3/2026
|
+0.25 / +2.91%
|
8.60
|
8.85
|
8.60
|
8.85
|
8.71
|
8.85
|
400
|
|
|
7/31/2026
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
0
|
|
|
7/30/2026
|
+0.55 / +6.83%
|
8.50
|
8.60
|
8.49
|
8.60
|
8.53
|
8.60
|
1,400
|
|
|
7/29/2026
|
-0.43 / -5.07%
|
8.05
|
8.05
|
8.05
|
8.05
|
8.05
|
8.05
|
1,000
|
|
|
7/28/2026
|
0.00 / 0.00%
|
8.48
|
8.48
|
8.48
|
8.48
|
8.48
|
8.48
|
0
|
|
|
7/27/2026
|
-0.02 / -0.24%
|
8.47
|
8.48
|
8.47
|
8.48
|
8.48
|
8.48
|
1,000
|
|
|
7/24/2026
|
+0.10 / +1.19%
|
7.82
|
8.50
|
7.82
|
8.50
|
7.85
|
8.50
|
2,100
|
|
|
7/23/2026
|
+0.30 / +3.70%
|
7.61
|
8.49
|
7.61
|
8.40
|
8.28
|
8.40
|
500
|
|
|
7/22/2026
|
-0.49 / -5.70%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
100
|
|
|
7/21/2026
|
+0.56 / +6.97%
|
8.03
|
8.59
|
7.52
|
8.59
|
8.33
|
8.59
|
1,600
|
|
|
7/20/2026
|
-0.37 / -4.40%
|
8.30
|
8.30
|
8.03
|
8.03
|
8.08
|
8.03
|
700
|
|
|
7/17/2026
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
0
|
|
|
7/16/2026
|
-0.10 / -1.18%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
200
|
|
|
7/15/2026
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
1,300
|
|
|
7/14/2026
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
0
|
|
|
7/13/2026
|
-0.20 / -2.30%
|
8.68
|
8.68
|
8.50
|
8.50
|
8.64
|
8.50
|
400
|
|
|
7/10/2026
|
+0.55 / +6.75%
|
8.50
|
8.72
|
8.49
|
8.70
|
8.53
|
8.70
|
1,800
|
|
|
7/9/2026
|
-0.05 / -0.61%
|
8.20
|
8.20
|
8.15
|
8.15
|
8.18
|
8.15
|
600
|
|
|
7/8/2026
|
+0.05 / +0.61%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
700
|
|
|
7/7/2026
|
+0.02 / +0.25%
|
8.15
|
8.15
|
8.15
|
8.15
|
8.15
|
8.15
|
400
|
|
|
7/6/2026
|
-0.53 / -6.12%
|
8.76
|
8.76
|
8.12
|
8.13
|
8.32
|
8.13
|
1,800
|
|
|
7/3/2026
|
+0.06 / +0.70%
|
8.30
|
8.66
|
8.30
|
8.66
|
8.41
|
8.66
|
1,000
|
|
|
7/2/2026
|
+0.20 / +2.38%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.41
|
8.60
|
1,400
|
|
|
7/1/2026
|
-0.05 / -0.59%
|
8.45
|
8.45
|
8.40
|
8.40
|
8.45
|
8.40
|
3,100
|
|
|
6/30/2026
|
+0.20 / +2.42%
|
8.79
|
8.79
|
8.45
|
8.45
|
8.49
|
8.45
|
8,900
|
|
|
6/29/2026
|
-0.45 / -5.17%
|
8.25
|
8.26
|
8.25
|
8.25
|
8.25
|
8.25
|
4,200
|
|
|
6/26/2026
|
+0.30 / +3.57%
|
8.40
|
8.70
|
8.40
|
8.70
|
8.67
|
8.70
|
1,500
|
|
|
6/25/2026
|
-0.10 / -1.18%
|
8.24
|
8.40
|
8.24
|
8.40
|
8.29
|
8.40
|
300
|
|
|
6/24/2026
|
+0.28 / +3.41%
|
8.65
|
8.65
|
8.20
|
8.50
|
8.23
|
8.50
|
3,700
|
|
|