Closing price on 3/21/2024
|
|
Open |
19.30 |
High |
19.30 |
Low |
19.30 |
Volume |
200 |
Split-adjusted Price |
19.30 |
|
|
ADC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/21/2024
|
+0.20 / +1.05%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
200
|
|
3/20/2024
|
-0.30 / -1.55%
|
19.50
|
20.00
|
19.00
|
19.10
|
19.60
|
19.10
|
7,300
|
|
3/19/2024
|
+1.00 / +5.03%
|
20.10
|
21.50
|
20.10
|
20.90
|
20.40
|
19.40
|
3,500
|
|
3/18/2024
|
+0.30 / +1.53%
|
19.60
|
20.90
|
19.60
|
19.90
|
20.08
|
18.47
|
5,300
|
|
3/15/2024
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
18.19
|
100
|
|
3/14/2024
|
+0.60 / +3.16%
|
19.20
|
19.60
|
19.10
|
19.60
|
19.20
|
18.19
|
1,300
|
|
3/13/2024
|
-0.70 / -3.55%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
17.64
|
400
|
|
3/12/2024
|
-0.30 / -1.50%
|
19.80
|
19.80
|
19.60
|
19.70
|
19.65
|
18.29
|
1,100
|
|
3/11/2024
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
18.56
|
2,200
|
|
3/8/2024
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
18.56
|
12,600
|
|
3/7/2024
|
+0.20 / +1.01%
|
19.60
|
20.00
|
19.50
|
20.00
|
19.66
|
18.56
|
1,400
|
|
3/6/2024
|
+0.80 / +4.21%
|
19.80
|
20.00
|
19.40
|
19.80
|
19.71
|
18.38
|
2,600
|
|
3/5/2024
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
17.64
|
0
|
|
3/4/2024
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
17.64
|
0
|
|
3/1/2024
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.00
|
19.00
|
19.17
|
17.64
|
2,400
|
|
2/29/2024
|
+0.60 / +3.26%
|
18.90
|
19.10
|
18.90
|
19.00
|
19.01
|
17.64
|
7,400
|
|
2/28/2024
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.40
|
18.40
|
18.65
|
17.08
|
200
|
|
2/27/2024
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
17.08
|
0
|
|
2/26/2024
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
17.08
|
0
|
|
2/23/2024
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
17.08
|
100
|
|
2/22/2024
|
-0.50 / -2.65%
|
18.30
|
18.50
|
18.30
|
18.40
|
18.40
|
17.08
|
300
|
|
2/21/2024
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
17.54
|
0
|
|
2/20/2024
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
17.54
|
0
|
|
2/19/2024
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
17.54
|
4,000
|
|
2/16/2024
|
+0.40 / +2.16%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
17.54
|
2,000
|
|
2/15/2024
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
17.17
|
0
|
|
2/7/2024
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
17.17
|
0
|
|
2/6/2024
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
17.17
|
0
|
|
2/5/2024
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
17.17
|
0
|
|
2/2/2024
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
17.17
|
0
|
|
|