|
Closing price on 1/24/2024
|
|
| Open |
22.30 |
| High |
22.30 |
| Low |
21.00 |
| Volume |
3,900 |
| Split-adjusted Price |
21.05 |
|
|
ADG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2024
|
+0.15 / +0.72%
|
22.30
|
22.30
|
21.00
|
21.05
|
21.17
|
21.05
|
3,900
|
|
|
1/23/2024
|
-0.20 / -0.95%
|
21.00
|
21.00
|
20.90
|
20.90
|
20.95
|
20.90
|
1,100
|
|
|
1/22/2024
|
+0.15 / +0.72%
|
21.00
|
21.10
|
20.90
|
21.10
|
20.93
|
21.10
|
2,500
|
|
|
1/19/2024
|
0.00 / 0.00%
|
20.90
|
20.95
|
20.90
|
20.95
|
20.94
|
20.95
|
2,700
|
|
|
1/18/2024
|
+0.75 / +3.71%
|
20.90
|
21.20
|
20.20
|
20.95
|
20.36
|
20.95
|
2,100
|
|
|
1/17/2024
|
-0.85 / -4.04%
|
21.50
|
21.55
|
20.20
|
20.20
|
20.42
|
20.20
|
1,200
|
|
|
1/16/2024
|
-0.10 / -0.47%
|
21.15
|
21.40
|
20.80
|
21.05
|
21.15
|
21.05
|
600
|
|
|
1/15/2024
|
+0.05 / +0.24%
|
21.15
|
21.15
|
21.10
|
21.15
|
21.14
|
21.15
|
900
|
|
|
1/12/2024
|
-0.10 / -0.47%
|
21.90
|
21.95
|
21.10
|
21.10
|
21.83
|
21.10
|
5,800
|
|
|
1/11/2024
|
+0.10 / +0.47%
|
21.10
|
21.20
|
20.80
|
21.20
|
20.91
|
21.20
|
4,800
|
|
|
1/10/2024
|
-0.75 / -3.43%
|
21.05
|
21.60
|
20.35
|
21.10
|
20.62
|
21.10
|
6,800
|
|
|
1/9/2024
|
-0.35 / -1.58%
|
20.90
|
21.90
|
20.90
|
21.85
|
21.33
|
21.85
|
3,700
|
|
|
1/8/2024
|
+0.20 / +0.91%
|
23.00
|
23.00
|
20.85
|
22.20
|
22.27
|
22.20
|
4,500
|
|
|
1/5/2024
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
0
|
|
|
1/4/2024
|
-0.20 / -0.90%
|
22.10
|
22.15
|
22.00
|
22.00
|
22.03
|
22.00
|
3,200
|
|
|
1/3/2024
|
-0.40 / -1.77%
|
21.70
|
22.20
|
21.60
|
22.20
|
21.62
|
22.20
|
6,300
|
|
|
1/2/2024
|
+1.10 / +5.12%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
100
|
|
|
12/29/2023
|
0.00 / 0.00%
|
20.45
|
21.50
|
20.45
|
21.50
|
21.39
|
21.50
|
1,500
|
|
|
12/28/2023
|
-0.20 / -0.92%
|
21.70
|
21.70
|
20.70
|
21.50
|
21.49
|
21.50
|
2,900
|
|
|
12/27/2023
|
+1.10 / +5.34%
|
20.75
|
21.70
|
20.75
|
21.70
|
21.02
|
21.70
|
2,300
|
|
|
12/26/2023
|
-0.80 / -3.74%
|
20.40
|
20.60
|
20.40
|
20.60
|
20.42
|
20.60
|
4,100
|
|
|
12/25/2023
|
-0.10 / -0.47%
|
22.80
|
22.80
|
20.95
|
21.40
|
21.42
|
21.40
|
1,600
|
|
|
12/22/2023
|
-0.25 / -1.15%
|
22.00
|
22.00
|
21.50
|
21.50
|
21.94
|
21.50
|
5,800
|
|
|
12/21/2023
|
+0.45 / +2.11%
|
21.75
|
21.80
|
21.35
|
21.75
|
21.75
|
21.75
|
886,300
|
|
|
12/20/2023
|
-0.55 / -2.52%
|
21.85
|
23.15
|
21.10
|
21.30
|
21.72
|
21.30
|
3,900
|
|
|
12/19/2023
|
-0.15 / -0.68%
|
22.00
|
22.00
|
21.80
|
21.85
|
21.83
|
21.85
|
800
|
|
|
12/18/2023
|
-1.40 / -5.98%
|
23.30
|
23.40
|
21.80
|
22.00
|
22.58
|
22.00
|
3,200
|
|
|
12/15/2023
|
0.00 / 0.00%
|
23.25
|
23.40
|
23.25
|
23.40
|
23.37
|
23.40
|
5,200
|
|
|
12/14/2023
|
+0.95 / +4.23%
|
22.40
|
23.40
|
21.10
|
23.40
|
22.60
|
23.40
|
5,300
|
|
|
12/13/2023
|
0.00 / 0.00%
|
22.45
|
22.45
|
22.40
|
22.45
|
22.44
|
22.45
|
700
|
|
|