|
Closing price on 6/20/2025
|
|
| Open |
8.80 |
| High |
9.20 |
| Low |
8.62 |
| Volume |
6,300 |
| Split-adjusted Price |
8.80 |
There is no data on 6/21/2025. Display data on 6/20/2025 instead.
|
|
ADG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2025
|
0.00 / 0.00%
|
8.80
|
9.20
|
8.62
|
8.80
|
8.94
|
8.80
|
6,300
|
|
|
6/19/2025
|
+0.10 / +1.15%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
1,900
|
|
|
6/18/2025
|
-0.20 / -2.25%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.75
|
8.70
|
400
|
|
|
6/17/2025
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
700
|
|
|
6/16/2025
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.81
|
8.90
|
2,000
|
|
|
6/13/2025
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
3,100
|
|
|
6/12/2025
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.80
|
8.80
|
8.92
|
8.80
|
1,800
|
|
|
6/11/2025
|
+0.05 / +0.57%
|
8.93
|
8.93
|
8.80
|
8.80
|
8.90
|
8.80
|
6,500
|
|
|
6/10/2025
|
-0.20 / -2.23%
|
8.96
|
8.96
|
8.75
|
8.75
|
8.85
|
8.75
|
1,500
|
|
|
6/9/2025
|
+0.30 / +3.47%
|
9.00
|
9.00
|
8.65
|
8.95
|
8.84
|
8.95
|
4,200
|
|
|
6/6/2025
|
-0.35 / -3.89%
|
8.70
|
9.00
|
8.65
|
8.65
|
8.87
|
8.65
|
900
|
|
|
6/5/2025
|
0.00 / 0.00%
|
8.65
|
9.00
|
8.62
|
9.00
|
8.75
|
9.00
|
2,200
|
|
|
6/4/2025
|
-0.18 / -1.96%
|
8.90
|
9.00
|
8.60
|
9.00
|
8.81
|
9.00
|
4,900
|
|
|
6/3/2025
|
+0.49 / +5.64%
|
9.20
|
9.20
|
8.71
|
9.18
|
8.99
|
9.18
|
3,000
|
|
|
6/2/2025
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.60
|
8.69
|
8.68
|
8.69
|
14,300
|
|
|
5/30/2025
|
-0.21 / -2.39%
|
8.59
|
8.59
|
8.59
|
8.59
|
8.59
|
8.59
|
1,000
|
|
|
5/29/2025
|
-0.19 / -2.11%
|
8.58
|
8.97
|
8.58
|
8.80
|
8.69
|
8.80
|
4,800
|
|
|
5/28/2025
|
+0.19 / +2.16%
|
9.17
|
9.17
|
8.90
|
8.99
|
8.98
|
8.99
|
6,400
|
|
|
5/27/2025
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.72
|
8.80
|
8.83
|
8.80
|
3,900
|
|
|
5/26/2025
|
-0.20 / -2.22%
|
8.75
|
9.25
|
8.52
|
8.80
|
8.79
|
8.80
|
10,700
|
|
|
5/23/2025
|
-0.17 / -1.85%
|
9.03
|
9.12
|
8.90
|
9.00
|
8.99
|
9.00
|
9,500
|
|
|
5/22/2025
|
-0.12 / -1.29%
|
9.00
|
9.18
|
9.00
|
9.17
|
9.10
|
9.17
|
2,200
|
|
|
5/21/2025
|
+0.29 / +3.22%
|
9.00
|
9.29
|
8.91
|
9.29
|
8.98
|
9.29
|
24,900
|
|
|
5/20/2025
|
-0.40 / -4.26%
|
9.35
|
9.35
|
9.00
|
9.00
|
9.04
|
9.00
|
9,000
|
|
|
5/19/2025
|
-0.06 / -0.63%
|
9.46
|
9.46
|
9.40
|
9.40
|
9.44
|
9.40
|
600
|
|
|
5/16/2025
|
-0.03 / -0.32%
|
9.46
|
9.46
|
9.46
|
9.46
|
9.46
|
9.46
|
1,100
|
|
|
5/15/2025
|
0.00 / 0.00%
|
9.40
|
9.49
|
9.40
|
9.49
|
9.43
|
9.49
|
2,400
|
|
|
5/14/2025
|
-0.01 / -0.11%
|
9.50
|
9.50
|
9.49
|
9.49
|
9.50
|
9.49
|
1,100
|
|
|
5/13/2025
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.40
|
9.50
|
9.54
|
9.50
|
1,000
|
|
|
5/12/2025
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
0
|
|
|