|
Closing price on 1/13/2023
|
|
| Open |
17.20 |
| High |
17.20 |
| Low |
17.20 |
| Volume |
100 |
| Split-adjusted Price |
14.51 |
|
|
ADC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/13/2023
|
+0.70 / +4.24%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
14.51
|
100
|
|
|
1/12/2023
|
-0.80 / -4.62%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.74
|
13.92
|
1,900
|
|
|
1/11/2023
|
-0.10 / -0.57%
|
18.30
|
18.30
|
17.00
|
17.30
|
17.11
|
14.60
|
1,400
|
|
|
1/10/2023
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
14.68
|
0
|
|
|
1/9/2023
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
14.68
|
0
|
|
|
1/6/2023
|
-1.90 / -9.84%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
14.68
|
19,400
|
|
|
1/5/2023
|
+1.50 / +8.43%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
16.29
|
100
|
|
|
1/4/2023
|
-0.20 / -1.11%
|
17.90
|
17.90
|
16.30
|
17.80
|
16.48
|
15.02
|
6,400
|
|
|
1/3/2023
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
15.19
|
0
|
|
|
12/30/2022
|
-1.90 / -9.55%
|
21.70
|
21.70
|
18.00
|
18.00
|
18.28
|
15.19
|
1,300
|
|
|
12/29/2022
|
+1.70 / +9.34%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
16.79
|
100
|
|
|
12/28/2022
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
15.36
|
0
|
|
|
12/27/2022
|
+0.90 / +5.20%
|
19.00
|
19.00
|
18.20
|
18.20
|
18.33
|
15.36
|
600
|
|
|
12/26/2022
|
-1.50 / -7.98%
|
17.10
|
20.50
|
17.10
|
17.30
|
17.79
|
14.60
|
1,100
|
|
|
12/23/2022
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
15.86
|
0
|
|
|
12/22/2022
|
+1.70 / +9.94%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
15.86
|
100
|
|
|
12/21/2022
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
14.43
|
0
|
|
|
12/20/2022
|
-1.40 / -7.57%
|
17.90
|
17.90
|
17.00
|
17.10
|
17.31
|
14.43
|
3,200
|
|
|
12/19/2022
|
+0.60 / +3.35%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
15.61
|
1,200
|
|
|
12/16/2022
|
0.00 / 0.00%
|
18.50
|
19.60
|
17.90
|
17.90
|
18.88
|
15.10
|
1,200
|
|
|
12/15/2022
|
+1.60 / +9.82%
|
17.90
|
17.90
|
16.40
|
17.90
|
17.79
|
15.10
|
1,400
|
|
|
12/14/2022
|
+1.40 / +9.40%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
13.75
|
300
|
|
|
12/13/2022
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
12.57
|
0
|
|
|
12/12/2022
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
12.57
|
0
|
|
|
12/9/2022
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
12.57
|
0
|
|
|
12/8/2022
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
12.57
|
0
|
|
|
12/7/2022
|
-1.40 / -8.59%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
12.57
|
100
|
|
|
12/6/2022
|
-1.80 / -9.94%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
13.75
|
100
|
|
|
12/5/2022
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
15.27
|
100
|
|
|
12/2/2022
|
-1.40 / -7.18%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
15.27
|
100
|
|
|