|
Closing price on 2/20/2025
|
|
| Open |
10.50 |
| High |
10.60 |
| Low |
10.45 |
| Volume |
9,100 |
| Split-adjusted Price |
10.50 |
There is no data on 2/21/2025. Display data on 2/20/2025 instead.
|
|
ADG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2025
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.45
|
10.50
|
10.50
|
10.50
|
9,100
|
|
|
2/19/2025
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.45
|
10.50
|
10.47
|
10.50
|
5,500
|
|
|
2/18/2025
|
+0.05 / +0.48%
|
10.50
|
10.50
|
10.30
|
10.50
|
10.48
|
10.50
|
8,600
|
|
|
2/17/2025
|
-0.35 / -3.24%
|
10.80
|
10.80
|
10.45
|
10.45
|
10.57
|
10.45
|
10,900
|
|
|
2/14/2025
|
+0.20 / +1.89%
|
10.60
|
10.80
|
10.40
|
10.80
|
10.48
|
10.80
|
3,200
|
|
|
2/13/2025
|
-0.10 / -0.93%
|
10.60
|
10.60
|
10.40
|
10.60
|
10.55
|
10.60
|
16,500
|
|
|
2/12/2025
|
0.00 / 0.00%
|
10.75
|
10.75
|
10.70
|
10.70
|
10.73
|
10.70
|
400
|
|
|
2/11/2025
|
-0.05 / -0.47%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.64
|
10.70
|
2,800
|
|
|
2/10/2025
|
+0.05 / +0.47%
|
10.80
|
10.80
|
10.75
|
10.75
|
10.79
|
10.75
|
1,300
|
|
|
2/7/2025
|
+0.20 / +1.90%
|
10.70
|
10.80
|
10.70
|
10.70
|
10.75
|
10.70
|
800
|
|
|
2/6/2025
|
-0.70 / -6.25%
|
10.70
|
11.20
|
10.45
|
10.50
|
10.55
|
10.50
|
29,400
|
|
|
2/5/2025
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
500
|
|
|
2/4/2025
|
+0.70 / +6.67%
|
10.50
|
11.20
|
10.30
|
11.20
|
10.58
|
11.20
|
5,600
|
|
|
2/3/2025
|
-0.25 / -2.33%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
12,500
|
|
|
1/24/2025
|
0.00 / 0.00%
|
10.70
|
10.75
|
10.65
|
10.75
|
10.71
|
10.75
|
500
|
|
|
1/23/2025
|
+0.10 / +0.94%
|
10.10
|
10.75
|
10.10
|
10.75
|
10.69
|
10.75
|
1,300
|
|
|
1/22/2025
|
-0.10 / -0.93%
|
10.65
|
10.75
|
10.65
|
10.65
|
10.72
|
10.65
|
5,000
|
|
|
1/21/2025
|
+0.45 / +4.37%
|
10.65
|
10.75
|
10.60
|
10.75
|
10.68
|
10.75
|
10,400
|
|
|
1/20/2025
|
-0.05 / -0.48%
|
10.35
|
10.35
|
10.30
|
10.30
|
10.33
|
10.30
|
200
|
|
|
1/17/2025
|
-0.25 / -2.36%
|
10.40
|
10.50
|
10.35
|
10.35
|
10.45
|
10.35
|
3,200
|
|
|
1/16/2025
|
+0.35 / +3.41%
|
10.75
|
10.75
|
10.60
|
10.60
|
10.62
|
10.60
|
900
|
|
|
1/15/2025
|
-0.45 / -4.21%
|
10.20
|
10.25
|
10.00
|
10.25
|
10.08
|
10.25
|
4,600
|
|
|
1/14/2025
|
0.00 / 0.00%
|
10.15
|
10.75
|
10.15
|
10.70
|
10.19
|
10.70
|
4,700
|
|
|
1/13/2025
|
+0.40 / +3.88%
|
10.85
|
10.90
|
10.05
|
10.70
|
10.37
|
10.70
|
2,600
|
|
|
1/10/2025
|
-0.35 / -3.29%
|
10.65
|
10.65
|
10.30
|
10.30
|
10.52
|
10.30
|
11,100
|
|
|
1/9/2025
|
-0.30 / -2.74%
|
10.90
|
10.95
|
10.65
|
10.65
|
10.79
|
10.65
|
2,000
|
|
|
1/8/2025
|
-0.35 / -3.10%
|
11.30
|
11.30
|
10.90
|
10.95
|
10.94
|
10.95
|
3,000
|
|
|
1/7/2025
|
+0.70 / +6.60%
|
11.10
|
11.30
|
10.70
|
11.30
|
11.18
|
11.30
|
9,100
|
|
|
1/6/2025
|
-0.65 / -5.78%
|
11.25
|
11.30
|
10.60
|
10.60
|
11.10
|
10.60
|
1,800
|
|
|
1/3/2025
|
-0.05 / -0.44%
|
11.30
|
11.35
|
11.25
|
11.25
|
11.30
|
11.25
|
3,300
|
|
|