|
Closing price on 2/13/2026
|
|
| Open |
8.70 |
| High |
9.00 |
| Low |
8.70 |
| Volume |
1,200 |
| Split-adjusted Price |
9.00 |
There is no data on 2/18/2026. Display data on 2/13/2026 instead.
|
|
ADG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2026
|
0.00 / 0.00%
|
8.70
|
9.00
|
8.70
|
9.00
|
8.82
|
9.00
|
1,200
|
|
|
2/12/2026
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
9.00
|
8.98
|
9.00
|
1,100
|
|
|
2/11/2026
|
+0.10 / +1.12%
|
8.40
|
9.52
|
8.40
|
9.00
|
8.79
|
9.00
|
3,100
|
|
|
2/10/2026
|
-0.01 / -0.11%
|
8.50
|
8.90
|
8.36
|
8.90
|
8.49
|
8.90
|
1,000
|
|
|
2/9/2026
|
0.00 / 0.00%
|
9.40
|
9.42
|
8.91
|
8.91
|
9.28
|
8.91
|
3,600
|
|
|
2/6/2026
|
+0.21 / +2.41%
|
9.30
|
9.30
|
8.91
|
8.91
|
8.99
|
8.91
|
6,000
|
|
|
2/5/2026
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.50
|
8.70
|
8.51
|
8.70
|
17,100
|
|
|
2/4/2026
|
+0.13 / +1.50%
|
8.67
|
8.90
|
8.50
|
8.80
|
8.71
|
8.80
|
11,700
|
|
|
2/3/2026
|
0.00 / 0.00%
|
8.67
|
8.67
|
8.67
|
8.67
|
8.67
|
8.67
|
0
|
|
|
2/2/2026
|
+0.01 / +0.12%
|
8.66
|
8.67
|
8.66
|
8.67
|
8.67
|
8.67
|
1,100
|
|
|
1/30/2026
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.66
|
8.66
|
8.70
|
8.66
|
1,100
|
|
|
1/29/2026
|
-0.53 / -5.77%
|
8.66
|
8.66
|
8.66
|
8.66
|
8.66
|
8.66
|
900
|
|
|
1/28/2026
|
+0.16 / +1.77%
|
9.00
|
9.45
|
9.00
|
9.19
|
9.22
|
9.19
|
1,100
|
|
|
1/27/2026
|
+0.03 / +0.33%
|
8.50
|
9.10
|
8.50
|
9.03
|
8.75
|
9.03
|
6,800
|
|
|
1/26/2026
|
+0.10 / +1.12%
|
8.38
|
9.20
|
8.38
|
9.00
|
8.48
|
9.00
|
7,300
|
|
|
1/23/2026
|
-0.35 / -3.78%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
4,000
|
|
|
1/22/2026
|
-0.15 / -1.60%
|
9.25
|
9.25
|
9.25
|
9.25
|
9.25
|
9.25
|
300
|
|
|
1/21/2026
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
1,003,000
|
|
|
1/20/2026
|
+0.40 / +4.44%
|
8.80
|
9.40
|
8.80
|
9.40
|
9.26
|
9.40
|
12,500
|
|
|
1/19/2026
|
-0.20 / -2.17%
|
9.33
|
9.33
|
8.90
|
9.00
|
9.02
|
9.00
|
1,500
|
|
|
1/16/2026
|
-0.04 / -0.43%
|
9.34
|
9.34
|
9.01
|
9.20
|
9.27
|
9.20
|
1,700
|
|
|
1/15/2026
|
-0.10 / -1.07%
|
9.34
|
9.34
|
9.10
|
9.24
|
9.30
|
9.24
|
1,100
|
|
|
1/14/2026
|
+0.09 / +0.97%
|
9.35
|
9.35
|
9.34
|
9.34
|
9.35
|
9.34
|
600
|
|
|
1/13/2026
|
+0.05 / +0.54%
|
9.30
|
9.30
|
9.01
|
9.25
|
9.07
|
9.25
|
900
|
|
|
1/12/2026
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.00
|
9.20
|
9.16
|
9.20
|
2,200
|
|
|
1/9/2026
|
+0.10 / +1.10%
|
9.29
|
9.29
|
8.56
|
9.20
|
9.16
|
9.20
|
1,000
|
|
|
1/8/2026
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
1,000
|
|
|
1/7/2026
|
+0.49 / +5.69%
|
8.61
|
9.10
|
8.61
|
9.10
|
9.03
|
9.10
|
3,000
|
|
|
1/6/2026
|
-0.39 / -4.33%
|
8.60
|
9.00
|
8.60
|
8.61
|
8.75
|
8.61
|
2,000
|
|
|
1/5/2026
|
+0.40 / +4.65%
|
8.62
|
9.00
|
8.60
|
9.00
|
8.81
|
9.00
|
8,400
|
|
|