|
Closing price on 5/31/2023
|
|
| Open |
17.00 |
| High |
17.00 |
| Low |
17.00 |
| Volume |
1,000 |
| Split-adjusted Price |
15.78 |
|
|
ADC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2023
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
15.78
|
1,000
|
|
|
5/30/2023
|
-0.50 / -2.86%
|
17.50
|
17.50
|
17.00
|
17.00
|
17.04
|
15.78
|
1,400
|
|
|
5/29/2023
|
-0.50 / -2.78%
|
16.20
|
17.50
|
16.20
|
17.50
|
17.15
|
16.24
|
1,300
|
|
|
5/26/2023
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
16.71
|
0
|
|
|
5/25/2023
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
16.71
|
200
|
|
|
5/24/2023
|
+1.30 / +7.78%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
16.71
|
400
|
|
|
5/23/2023
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
15.50
|
0
|
|
|
5/22/2023
|
-0.30 / -1.76%
|
17.90
|
18.00
|
16.70
|
16.70
|
17.91
|
15.50
|
6,000
|
|
|
5/19/2023
|
+0.50 / +3.03%
|
16.90
|
17.00
|
16.90
|
17.00
|
16.96
|
15.78
|
1,200
|
|
|
5/18/2023
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
15.32
|
3,200
|
|
|
5/17/2023
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
15.32
|
3,100
|
|
|
5/16/2023
|
+0.10 / +0.61%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
15.32
|
4,500
|
|
|
5/15/2023
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
15.22
|
2,700
|
|
|
5/12/2023
|
+0.10 / +0.61%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
15.22
|
1,600
|
|
|
5/11/2023
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
15.13
|
0
|
|
|
5/10/2023
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
15.13
|
0
|
|
|
5/9/2023
|
+1.00 / +6.54%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
15.13
|
2,300
|
|
|
5/8/2023
|
-0.90 / -5.56%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
14.20
|
100
|
|
|
5/5/2023
|
-0.30 / -1.82%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
15.04
|
100
|
|
|
5/4/2023
|
+1.00 / +6.45%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.36
|
15.32
|
4,200
|
|
|
4/28/2023
|
+0.50 / +3.33%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
14.39
|
100
|
|
|
4/27/2023
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.92
|
0
|
|
|
4/26/2023
|
-0.60 / -3.85%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.92
|
100
|
|
|
4/25/2023
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
14.48
|
500
|
|
|
4/24/2023
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.50
|
15.60
|
15.51
|
14.48
|
1,000
|
|
|
4/21/2023
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
14.48
|
100
|
|
|
4/20/2023
|
+0.60 / +4.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
14.48
|
100
|
|
|
4/19/2023
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.92
|
0
|
|
|
4/18/2023
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.92
|
1,000
|
|
|
4/17/2023
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.92
|
0
|
|
|