|
Closing price on 10/28/2025
|
|
| Open |
9.00 |
| High |
9.05 |
| Low |
8.98 |
| Volume |
1,400 |
| Split-adjusted Price |
9.05 |
|
|
ADG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2025
|
+0.05 / +0.56%
|
9.00
|
9.05
|
8.98
|
9.05
|
9.01
|
9.05
|
1,400
|
|
|
10/27/2025
|
+0.29 / +3.33%
|
9.00
|
9.00
|
8.90
|
9.00
|
8.96
|
9.00
|
15,000
|
|
|
10/24/2025
|
-0.19 / -2.13%
|
9.16
|
9.30
|
8.31
|
8.71
|
8.86
|
8.71
|
3,000
|
|
|
10/23/2025
|
-0.05 / -0.56%
|
9.17
|
9.23
|
8.90
|
8.90
|
9.01
|
8.90
|
3,600
|
|
|
10/22/2025
|
-0.05 / -0.56%
|
8.95
|
8.95
|
8.90
|
8.95
|
8.95
|
8.95
|
10,200
|
|
|
10/21/2025
|
-0.15 / -1.64%
|
9.15
|
9.15
|
9.00
|
9.00
|
9.09
|
9.00
|
900
|
|
|
10/20/2025
|
-0.22 / -2.35%
|
9.13
|
9.39
|
8.72
|
9.15
|
9.07
|
9.15
|
22,300
|
|
|
10/17/2025
|
+0.22 / +2.40%
|
9.17
|
9.38
|
8.90
|
9.37
|
9.05
|
9.37
|
5,500
|
|
|
10/16/2025
|
-0.33 / -3.48%
|
9.16
|
9.16
|
9.15
|
9.15
|
9.15
|
9.15
|
2,200
|
|
|
10/15/2025
|
+0.11 / +1.17%
|
9.37
|
9.50
|
9.12
|
9.48
|
9.34
|
9.48
|
3,500
|
|
|
10/14/2025
|
-0.01 / -0.11%
|
9.38
|
9.38
|
9.16
|
9.37
|
9.33
|
9.37
|
1,900
|
|
|
10/13/2025
|
-0.04 / -0.42%
|
9.13
|
9.38
|
9.13
|
9.38
|
9.36
|
9.38
|
1,600
|
|
|
10/10/2025
|
+0.01 / +0.11%
|
9.47
|
9.47
|
9.12
|
9.42
|
9.19
|
9.42
|
5,400
|
|
|
10/9/2025
|
+0.31 / +3.41%
|
9.45
|
9.45
|
9.10
|
9.41
|
9.17
|
9.41
|
6,500
|
|
|
10/8/2025
|
-0.39 / -4.11%
|
9.44
|
9.50
|
9.00
|
9.10
|
9.25
|
9.10
|
8,600
|
|
|
10/7/2025
|
0.00 / 0.00%
|
9.48
|
9.50
|
9.11
|
9.49
|
9.41
|
9.49
|
1,400
|
|
|
10/6/2025
|
-0.01 / -0.11%
|
9.40
|
9.50
|
9.21
|
9.49
|
9.44
|
9.49
|
7,300
|
|
|
10/3/2025
|
+0.06 / +0.64%
|
9.25
|
9.60
|
8.83
|
9.50
|
9.27
|
9.50
|
6,000
|
|
|
10/2/2025
|
+0.19 / +2.05%
|
9.25
|
9.44
|
9.25
|
9.44
|
9.26
|
9.44
|
5,500
|
|
|
10/1/2025
|
-0.20 / -2.12%
|
9.45
|
9.45
|
9.04
|
9.25
|
9.31
|
9.25
|
1,900
|
|
|
9/30/2025
|
-0.02 / -0.21%
|
9.60
|
9.60
|
9.45
|
9.45
|
9.46
|
9.45
|
2,700
|
|
|
9/29/2025
|
+0.24 / +2.60%
|
9.23
|
9.49
|
9.23
|
9.47
|
9.36
|
9.47
|
1,500
|
|
|
9/26/2025
|
-0.23 / -2.43%
|
9.21
|
9.23
|
9.20
|
9.23
|
9.21
|
9.23
|
3,600
|
|
|
9/25/2025
|
+0.26 / +2.83%
|
9.10
|
9.49
|
9.10
|
9.46
|
9.42
|
9.46
|
1,600
|
|
|
9/24/2025
|
-0.25 / -2.65%
|
9.48
|
9.48
|
9.02
|
9.20
|
9.25
|
9.20
|
2,000
|
|
|
9/23/2025
|
+0.15 / +1.61%
|
9.50
|
9.50
|
9.45
|
9.45
|
9.50
|
9.45
|
8,500
|
|
|
9/22/2025
|
+0.18 / +1.97%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.31
|
9.30
|
15,500
|
|
|
9/19/2025
|
-0.38 / -4.00%
|
9.50
|
9.50
|
8.84
|
9.12
|
8.96
|
9.12
|
14,200
|
|
|
9/18/2025
|
+0.39 / +4.28%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.34
|
9.50
|
8,200
|
|
|
9/17/2025
|
-0.34 / -3.60%
|
9.45
|
9.60
|
9.10
|
9.11
|
9.11
|
9.11
|
52,300
|
|
|