|
Closing price on 9/1/2020
|
|
| Open |
51.00 |
| High |
51.30 |
| Low |
50.80 |
| Volume |
20,600 |
| Split-adjusted Price |
42.85 |
|
|
ADG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2020
|
-0.20 / -0.39%
|
51.00
|
51.30
|
50.80
|
51.20
|
51.00
|
42.85
|
20,600
|
|
|
8/31/2020
|
+1.30 / +2.59%
|
50.10
|
51.50
|
50.00
|
51.40
|
50.79
|
43.02
|
16,600
|
|
|
8/28/2020
|
+0.80 / +1.60%
|
49.80
|
50.70
|
49.50
|
50.70
|
50.13
|
42.43
|
26,100
|
|
|
8/27/2020
|
-1.10 / -2.16%
|
50.00
|
50.00
|
49.50
|
49.90
|
49.77
|
41.76
|
20,900
|
|
|
8/26/2020
|
+1.20 / +2.41%
|
50.00
|
51.00
|
49.20
|
51.00
|
50.02
|
42.68
|
26,200
|
|
|
8/25/2020
|
0.00 / 0.00%
|
49.90
|
50.40
|
49.50
|
49.80
|
49.89
|
41.68
|
20,400
|
|
|
8/24/2020
|
+0.20 / +0.40%
|
49.60
|
50.00
|
49.50
|
49.80
|
49.79
|
41.68
|
24,300
|
|
|
8/21/2020
|
+0.30 / +0.61%
|
49.80
|
49.80
|
49.30
|
49.70
|
49.58
|
41.60
|
22,600
|
|
|
8/20/2020
|
-0.60 / -1.20%
|
49.00
|
50.50
|
49.00
|
49.40
|
49.72
|
41.35
|
19,700
|
|
|
8/19/2020
|
-0.40 / -0.79%
|
48.60
|
50.20
|
48.60
|
50.00
|
49.65
|
41.85
|
18,100
|
|
|
8/18/2020
|
+0.80 / +1.61%
|
51.30
|
51.30
|
49.40
|
50.40
|
50.08
|
42.18
|
26,200
|
|
|
8/17/2020
|
+0.10 / +0.20%
|
49.30
|
50.20
|
49.30
|
49.60
|
49.50
|
41.51
|
24,100
|
|
|
8/14/2020
|
-0.80 / -1.60%
|
50.00
|
50.00
|
48.20
|
49.20
|
49.54
|
41.18
|
18,200
|
|
|
8/13/2020
|
0.00 / 0.00%
|
50.00
|
50.50
|
49.80
|
50.00
|
50.03
|
41.85
|
59,800
|
|
|
8/12/2020
|
+0.30 / +0.60%
|
51.00
|
51.00
|
49.70
|
50.00
|
50.02
|
41.85
|
23,900
|
|
|
8/11/2020
|
-0.10 / -0.20%
|
49.60
|
49.90
|
49.50
|
49.70
|
49.66
|
41.60
|
26,800
|
|
|
8/10/2020
|
+0.50 / +1.01%
|
49.30
|
50.50
|
49.30
|
49.80
|
49.64
|
41.68
|
24,000
|
|
|
8/7/2020
|
+0.20 / +0.41%
|
49.10
|
49.70
|
49.00
|
49.40
|
49.34
|
41.35
|
23,400
|
|
|
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
|
|
|