|
Closing price on 3/20/2023
|
|
| Open |
16.80 |
| High |
16.80 |
| Low |
16.00 |
| Volume |
1,100 |
| Split-adjusted Price |
13.50 |
|
|
ADC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2023
|
-0.80 / -4.76%
|
16.80
|
16.80
|
16.00
|
16.00
|
16.55
|
13.50
|
1,100
|
|
|
3/17/2023
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
14.18
|
100
|
|
|
3/16/2023
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
14.18
|
0
|
|
|
3/15/2023
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
14.18
|
0
|
|
|
3/14/2023
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
14.18
|
0
|
|
|
3/13/2023
|
-0.20 / -1.18%
|
16.90
|
16.90
|
16.80
|
16.80
|
16.81
|
14.18
|
700
|
|
|
3/10/2023
|
+0.10 / +0.59%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.35
|
200
|
|
|
3/9/2023
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
14.26
|
500
|
|
|
3/8/2023
|
+0.90 / +5.59%
|
17.00
|
17.10
|
17.00
|
17.00
|
17.02
|
14.35
|
2,200
|
|
|
3/7/2023
|
+0.20 / +1.26%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
13.59
|
300
|
|
|
3/6/2023
|
-0.40 / -2.45%
|
17.10
|
17.10
|
15.90
|
15.90
|
16.67
|
13.42
|
300
|
|
|
3/3/2023
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
13.75
|
100
|
|
|
3/2/2023
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
13.75
|
0
|
|
|
3/1/2023
|
-0.70 / -4.12%
|
16.90
|
16.90
|
16.30
|
16.30
|
16.76
|
13.75
|
1,100
|
|
|
2/28/2023
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.35
|
900
|
|
|
2/27/2023
|
+0.50 / +3.03%
|
16.50
|
17.00
|
16.50
|
17.00
|
16.86
|
14.35
|
1,400
|
|
|
2/24/2023
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
13.92
|
0
|
|
|
2/23/2023
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
13.92
|
0
|
|
|
2/22/2023
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
13.92
|
100
|
|
|
2/21/2023
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
13.92
|
0
|
|
|
2/20/2023
|
-1.20 / -6.78%
|
16.80
|
16.80
|
16.50
|
16.50
|
16.68
|
13.92
|
2,500
|
|
|
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
|
|
|