|
Closing price on 2/17/2023
|
|
| Open |
17.80 |
| High |
17.80 |
| Low |
17.70 |
| Volume |
300 |
| Split-adjusted Price |
14.94 |
|
|
ADC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2023
|
+0.60 / +3.51%
|
17.80
|
17.80
|
17.70
|
17.70
|
17.73
|
14.94
|
300
|
|
|
2/16/2023
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
14.43
|
0
|
|
|
2/15/2023
|
+1.20 / +7.55%
|
15.90
|
17.10
|
15.90
|
17.10
|
16.01
|
14.43
|
1,100
|
|
|
2/14/2023
|
-1.00 / -5.92%
|
16.80
|
16.80
|
15.90
|
15.90
|
16.13
|
13.42
|
1,200
|
|
|
2/13/2023
|
-0.20 / -1.17%
|
16.00
|
16.90
|
16.00
|
16.90
|
16.23
|
14.26
|
400
|
|
|
2/10/2023
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
14.43
|
300
|
|
|
2/9/2023
|
0.00 / 0.00%
|
16.60
|
17.10
|
16.60
|
17.10
|
16.65
|
14.43
|
1,000
|
|
|
2/8/2023
|
+0.80 / +4.91%
|
16.60
|
17.10
|
16.60
|
17.10
|
16.85
|
14.43
|
200
|
|
|
2/7/2023
|
+0.70 / +4.49%
|
16.10
|
16.80
|
16.10
|
16.30
|
16.40
|
13.75
|
4,000
|
|
|
2/6/2023
|
-0.40 / -2.50%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
13.16
|
100
|
|
|
2/3/2023
|
+0.70 / +4.58%
|
16.00
|
16.00
|
15.40
|
16.00
|
15.57
|
13.50
|
700
|
|
|
2/2/2023
|
-1.00 / -6.13%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
12.91
|
100
|
|
|
2/1/2023
|
-1.80 / -9.94%
|
19.60
|
19.60
|
16.30
|
16.30
|
16.46
|
13.75
|
20,900
|
|
|
1/31/2023
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
15.27
|
0
|
|
|
1/30/2023
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
15.27
|
0
|
|
|
1/27/2023
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
15.27
|
0
|
|
|
1/19/2023
|
+1.40 / +8.38%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
15.27
|
100
|
|
|
1/18/2023
|
-0.20 / -1.18%
|
16.80
|
16.80
|
16.70
|
16.70
|
16.73
|
14.09
|
300
|
|
|
1/17/2023
|
-0.30 / -1.74%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
14.26
|
100
|
|
|
1/16/2023
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
14.51
|
0
|
|
|
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
|
|
|