|
Closing price on 9/19/2025
|
|
| Open |
9.50 |
| High |
9.50 |
| Low |
8.84 |
| Volume |
13,800 |
| Split-adjusted Price |
9.12 |
|
|
ADG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2025
|
-0.38 / -4.00%
|
9.50
|
9.50
|
8.84
|
9.12
|
8.96
|
9.12
|
13,800
|
|
|
9/18/2025
|
+0.39 / +4.28%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.34
|
9.50
|
8,200
|
|
|
9/17/2025
|
-0.34 / -3.60%
|
9.45
|
9.60
|
9.10
|
9.11
|
9.11
|
9.11
|
52,300
|
|
|
9/16/2025
|
0.00 / 0.00%
|
9.45
|
9.45
|
9.45
|
9.45
|
9.45
|
9.45
|
3,800
|
|
|
9/15/2025
|
0.00 / 0.00%
|
9.45
|
9.45
|
9.45
|
9.45
|
9.45
|
9.45
|
100
|
|
|
9/12/2025
|
-0.03 / -0.32%
|
9.48
|
9.48
|
9.30
|
9.45
|
9.37
|
9.45
|
700
|
|
|
9/11/2025
|
-0.02 / -0.21%
|
9.49
|
9.49
|
9.48
|
9.48
|
9.49
|
9.48
|
700
|
|
|
9/10/2025
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
0
|
|
|
9/9/2025
|
0.00 / 0.00%
|
9.51
|
9.51
|
9.50
|
9.50
|
9.50
|
9.50
|
1,300
|
|
|
9/8/2025
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.31
|
9.50
|
9.49
|
9.50
|
2,500
|
|
|
9/5/2025
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.40
|
9.50
|
9.45
|
9.50
|
5,100
|
|
|
9/4/2025
|
+0.20 / +2.13%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.56
|
9.60
|
4,500
|
|
|
9/3/2025
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.00
|
9.40
|
9.29
|
9.40
|
15,600
|
|
|
8/29/2025
|
-0.19 / -1.98%
|
9.57
|
9.57
|
9.20
|
9.40
|
9.35
|
9.40
|
3,000
|
|
|
8/28/2025
|
-0.01 / -0.10%
|
9.60
|
9.60
|
9.59
|
9.59
|
9.60
|
9.59
|
800
|
|
|
8/27/2025
|
+0.10 / +1.05%
|
9.01
|
9.60
|
9.01
|
9.60
|
9.28
|
9.60
|
1,000
|
|
|
8/26/2025
|
-0.09 / -0.94%
|
9.10
|
9.50
|
9.10
|
9.50
|
9.24
|
9.50
|
1,100
|
|
|
8/25/2025
|
-0.01 / -0.10%
|
9.60
|
9.60
|
9.59
|
9.59
|
9.59
|
9.59
|
5,400
|
|
|
8/22/2025
|
-0.40 / -4.00%
|
10.00
|
10.00
|
9.51
|
9.60
|
9.74
|
9.60
|
2,000
|
|
|
8/21/2025
|
+0.29 / +2.99%
|
9.71
|
10.00
|
9.11
|
10.00
|
9.88
|
10.00
|
42,600
|
|
|
8/20/2025
|
-0.29 / -2.90%
|
10.00
|
10.00
|
9.60
|
9.71
|
9.61
|
9.71
|
12,800
|
|
|
8/19/2025
|
0.00 / 0.00%
|
10.00
|
10.05
|
9.99
|
10.00
|
10.01
|
10.00
|
16,000
|
|
|
8/18/2025
|
+0.17 / +1.73%
|
10.10
|
10.10
|
9.85
|
10.00
|
9.95
|
10.00
|
7,400
|
|
|
8/15/2025
|
+0.01 / +0.10%
|
9.82
|
9.83
|
9.70
|
9.83
|
9.81
|
9.83
|
15,100
|
|
|
8/14/2025
|
-0.18 / -1.80%
|
10.00
|
10.00
|
9.80
|
9.82
|
9.88
|
9.82
|
19,400
|
|
|
8/13/2025
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.95
|
10.00
|
9.98
|
10.00
|
14,000
|
|
|
8/12/2025
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.97
|
10.00
|
10.00
|
10.00
|
12,200
|
|
|
8/11/2025
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.95
|
10.00
|
10.03
|
10.00
|
14,200
|
|
|
8/8/2025
|
-0.30 / -2.91%
|
10.05
|
10.30
|
10.00
|
10.00
|
10.04
|
10.00
|
17,700
|
|
|
8/7/2025
|
0.00 / 0.00%
|
9.89
|
10.30
|
9.89
|
10.30
|
10.07
|
10.30
|
14,200
|
|
|