|
Closing price on 8/6/2020
|
|
| Open |
49.10 |
| High |
50.40 |
| Low |
49.10 |
| Volume |
22,300 |
| Split-adjusted Price |
41.18 |
|
|
ADG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2020
|
-0.80 / -1.60%
|
49.10
|
50.40
|
49.10
|
49.20
|
49.64
|
41.18
|
22,300
|
|
|
8/5/2020
|
+0.20 / +0.40%
|
51.40
|
51.40
|
48.90
|
50.00
|
50.31
|
41.85
|
24,600
|
|
|
8/4/2020
|
-1.20 / -2.35%
|
49.60
|
50.40
|
49.50
|
49.80
|
49.82
|
41.68
|
18,100
|
|
|
8/3/2020
|
+3.80 / +8.05%
|
47.00
|
54.00
|
46.10
|
51.00
|
49.50
|
42.68
|
23,400
|
|
|
7/31/2020
|
-0.50 / -1.05%
|
46.50
|
47.60
|
46.50
|
47.10
|
47.18
|
39.42
|
20,700
|
|
|
7/30/2020
|
+0.60 / +1.28%
|
46.90
|
48.00
|
46.90
|
47.60
|
47.51
|
39.84
|
21,200
|
|
|
7/29/2020
|
-1.10 / -2.29%
|
47.90
|
47.90
|
45.00
|
47.00
|
46.80
|
39.34
|
26,300
|
|
|
7/28/2020
|
+0.50 / +1.05%
|
46.70
|
48.50
|
46.70
|
48.10
|
47.94
|
40.26
|
21,900
|
|
|
7/27/2020
|
-2.90 / -5.74%
|
49.10
|
49.10
|
43.00
|
47.60
|
46.70
|
39.84
|
16,600
|
|
|
7/24/2020
|
+0.10 / +0.20%
|
51.10
|
51.10
|
49.10
|
51.00
|
50.46
|
42.68
|
17,100
|
|
|
7/23/2020
|
-1.30 / -2.49%
|
52.60
|
52.60
|
50.90
|
50.90
|
51.40
|
42.60
|
15,400
|
|
|
7/22/2020
|
-0.90 / -1.69%
|
53.00
|
53.00
|
52.20
|
52.20
|
52.71
|
43.69
|
26,600
|
|
|
7/21/2020
|
-0.90 / -1.67%
|
52.60
|
53.80
|
52.00
|
53.10
|
52.96
|
44.44
|
22,200
|
|
|
7/20/2020
|
-0.40 / -0.74%
|
52.20
|
54.90
|
52.20
|
54.00
|
54.15
|
45.20
|
24,900
|
|
|
7/17/2020
|
-0.60 / -1.09%
|
56.80
|
56.80
|
53.50
|
54.50
|
54.45
|
45.61
|
24,700
|
|
|
7/16/2020
|
-58.90 / -51.67%
|
54.50
|
59.10
|
54.50
|
55.10
|
56.47
|
46.12
|
29,300
|
|
|
7/15/2020
|
+0.40 / +0.35%
|
114.50
|
114.50
|
114.00
|
114.00
|
114.23
|
44.36
|
21,400
|
|
|
7/14/2020
|
+1.10 / +0.98%
|
113.20
|
115.90
|
112.50
|
113.60
|
113.58
|
44.21
|
24,800
|
|
|
7/13/2020
|
+2.30 / +2.09%
|
110.50
|
114.00
|
110.50
|
112.50
|
111.40
|
43.78
|
19,900
|
|
|
7/10/2020
|
+0.90 / +0.82%
|
110.10
|
115.00
|
109.90
|
110.00
|
110.18
|
42.81
|
26,100
|
|
|
7/9/2020
|
+1.20 / +1.11%
|
108.20
|
112.00
|
108.20
|
109.10
|
109.08
|
42.46
|
21,600
|
|
|
7/8/2020
|
+1.40 / +1.31%
|
108.20
|
109.60
|
107.20
|
107.90
|
107.91
|
41.99
|
17,600
|
|
|
7/7/2020
|
-0.30 / -0.28%
|
107.00
|
107.50
|
106.10
|
106.50
|
107.16
|
41.45
|
16,100
|
|
|
7/6/2020
|
-0.30 / -0.28%
|
106.30
|
107.00
|
106.30
|
106.80
|
106.55
|
41.56
|
13,400
|
|
|
7/3/2020
|
-0.20 / -0.19%
|
107.30
|
107.30
|
107.00
|
107.20
|
107.15
|
41.72
|
19,200
|
|
|
7/2/2020
|
0.00 / 0.00%
|
107.00
|
107.50
|
107.00
|
107.40
|
107.32
|
41.80
|
15,600
|
|
|
7/1/2020
|
+1.40 / +1.32%
|
105.50
|
107.60
|
105.50
|
107.40
|
106.90
|
41.80
|
23,700
|
|
|
6/30/2020
|
+1.80 / +1.73%
|
104.30
|
106.00
|
104.30
|
106.00
|
105.40
|
41.25
|
19,800
|
|
|
6/29/2020
|
-0.20 / -0.19%
|
104.40
|
105.00
|
103.80
|
104.20
|
104.17
|
40.55
|
14,300
|
|
|
6/26/2020
|
0.00 / 0.00%
|
105.00
|
105.00
|
104.00
|
104.30
|
104.38
|
40.59
|
18,300
|
|
|