|
Closing price on 9/9/2024
|
|
| Open |
12.10 |
| High |
12.50 |
| Low |
12.10 |
| Volume |
5,700 |
| Split-adjusted Price |
12.40 |
|
|
ADG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2024
|
-0.35 / -2.75%
|
12.10
|
12.50
|
12.10
|
12.40
|
12.26
|
12.40
|
5,700
|
|
|
9/6/2024
|
0.00 / 0.00%
|
12.75
|
12.75
|
12.75
|
12.75
|
12.75
|
12.75
|
200
|
|
|
9/5/2024
|
-0.05 / -0.39%
|
12.45
|
12.80
|
12.45
|
12.75
|
12.77
|
12.75
|
1,400
|
|
|
9/4/2024
|
0.00 / 0.00%
|
12.45
|
12.80
|
12.40
|
12.80
|
12.43
|
12.80
|
7,500
|
|
|
8/30/2024
|
-0.20 / -1.54%
|
13.10
|
13.10
|
12.80
|
12.80
|
12.95
|
12.80
|
3,300
|
|
|
8/29/2024
|
+0.20 / +1.56%
|
12.70
|
13.00
|
12.70
|
13.00
|
12.86
|
13.00
|
2,800
|
|
|
8/28/2024
|
+0.05 / +0.39%
|
12.75
|
12.80
|
12.75
|
12.80
|
12.76
|
12.80
|
5,900
|
|
|
8/27/2024
|
-0.15 / -1.16%
|
12.65
|
12.75
|
12.50
|
12.75
|
12.66
|
12.75
|
5,600
|
|
|
8/26/2024
|
-0.10 / -0.77%
|
12.85
|
13.00
|
12.80
|
12.90
|
12.85
|
12.90
|
6,300
|
|
|
8/23/2024
|
-0.15 / -1.14%
|
13.15
|
13.15
|
13.00
|
13.00
|
13.08
|
13.00
|
2,000
|
|
|
8/22/2024
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.10
|
13.15
|
13.15
|
13.15
|
3,800
|
|
|
8/21/2024
|
-0.15 / -1.13%
|
12.80
|
13.20
|
12.65
|
13.15
|
12.82
|
13.15
|
800
|
|
|
8/20/2024
|
+0.60 / +4.72%
|
13.35
|
13.40
|
12.90
|
13.30
|
13.17
|
13.30
|
3,500
|
|
|
8/19/2024
|
-0.70 / -5.22%
|
13.30
|
13.80
|
12.50
|
12.70
|
12.98
|
12.70
|
7,500
|
|
|
8/16/2024
|
+0.20 / +1.52%
|
13.00
|
13.50
|
13.00
|
13.40
|
13.39
|
13.40
|
2,300
|
|
|
8/15/2024
|
-0.25 / -1.86%
|
13.00
|
13.20
|
13.00
|
13.20
|
13.15
|
13.20
|
800
|
|
|
8/14/2024
|
+0.10 / +0.75%
|
13.75
|
13.75
|
13.35
|
13.45
|
13.52
|
13.45
|
300
|
|
|
8/13/2024
|
-0.15 / -1.11%
|
13.00
|
13.35
|
13.00
|
13.35
|
13.18
|
13.35
|
200
|
|
|
8/12/2024
|
+0.20 / +1.50%
|
13.80
|
13.80
|
12.80
|
13.50
|
13.33
|
13.50
|
1,500
|
|
|
8/9/2024
|
+0.50 / +3.91%
|
12.80
|
13.30
|
12.80
|
13.30
|
13.10
|
13.30
|
1,200
|
|
|
8/8/2024
|
-0.20 / -1.54%
|
12.70
|
12.80
|
12.70
|
12.80
|
12.75
|
12.80
|
14,500
|
|
|
8/7/2024
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
0
|
|
|
8/6/2024
|
-0.60 / -4.41%
|
13.60
|
13.60
|
12.75
|
13.00
|
13.45
|
13.00
|
23,900
|
|
|
8/5/2024
|
+0.45 / +3.42%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
400
|
|
|
8/2/2024
|
-0.45 / -3.31%
|
13.65
|
14.10
|
13.10
|
13.15
|
13.52
|
13.15
|
3,500
|
|
|
8/1/2024
|
-0.40 / -2.86%
|
14.20
|
14.30
|
13.60
|
13.60
|
14.22
|
13.60
|
5,700
|
|
|
7/31/2024
|
+0.15 / +1.08%
|
13.85
|
14.35
|
13.85
|
14.00
|
14.13
|
14.00
|
4,500
|
|
|
7/30/2024
|
+0.05 / +0.36%
|
13.80
|
13.95
|
13.20
|
13.85
|
13.70
|
13.85
|
400
|
|
|
7/29/2024
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
100
|
|
|
7/26/2024
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
100
|
|
|