|
|
Closing price on 4/4/2025
|
|
| Open |
9.03 |
| High |
10.05 |
| Low |
9.03 |
| Volume |
9,900 |
| Split-adjusted Price |
9.50 |
|
|
ADG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2025
|
-0.20 / -2.06%
|
9.03
|
10.05
|
9.03
|
9.50
|
9.71
|
9.50
|
9,900
|
|
|
4/3/2025
|
-0.60 / -5.83%
|
10.20
|
10.20
|
9.70
|
9.70
|
9.96
|
9.70
|
4,700
|
|
|
4/2/2025
|
0.00 / 0.00%
|
10.25
|
10.30
|
10.25
|
10.30
|
10.30
|
10.30
|
10,600
|
|
|
4/1/2025
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
7,700
|
|
|
3/31/2025
|
+0.05 / +0.49%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
100
|
|
|
3/28/2025
|
-0.05 / -0.49%
|
10.20
|
10.70
|
10.20
|
10.25
|
10.34
|
10.25
|
2,200
|
|
|
3/27/2025
|
-0.40 / -3.74%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.23
|
10.30
|
24,400
|
|
|
3/26/2025
|
+0.20 / +1.90%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.57
|
10.70
|
300
|
|
|
3/25/2025
|
+0.30 / +2.94%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.26
|
10.50
|
3,300
|
|
|
3/24/2025
|
-0.10 / -0.97%
|
10.45
|
10.60
|
10.20
|
10.20
|
10.39
|
10.20
|
14,100
|
|
|
3/21/2025
|
-0.35 / -3.29%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
500
|
|
|
3/20/2025
|
+0.45 / +4.41%
|
10.25
|
10.70
|
10.25
|
10.65
|
10.65
|
10.65
|
13,700
|
|
|
3/19/2025
|
-0.30 / -2.86%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.32
|
10.20
|
2,800
|
|
|
3/18/2025
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.45
|
10.50
|
10.49
|
10.50
|
1,600
|
|
|
3/17/2025
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
400
|
|
|
3/14/2025
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.20
|
10.50
|
10.43
|
10.50
|
2,800
|
|
|
3/13/2025
|
+0.10 / +0.95%
|
10.20
|
10.60
|
10.20
|
10.60
|
10.46
|
10.60
|
13,400
|
|
|
3/12/2025
|
+0.05 / +0.48%
|
10.55
|
10.55
|
9.99
|
10.50
|
10.18
|
10.50
|
78,192
|
|
|
3/11/2025
|
-0.25 / -2.34%
|
10.65
|
10.65
|
10.40
|
10.45
|
10.50
|
10.45
|
6,100
|
|
|
3/10/2025
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.67
|
10.70
|
9,000
|
|
|
3/7/2025
|
+0.40 / +3.92%
|
10.50
|
10.60
|
10.30
|
10.60
|
10.49
|
10.60
|
8,000
|
|
|
3/6/2025
|
-0.10 / -0.97%
|
10.50
|
10.60
|
10.20
|
10.20
|
10.54
|
10.20
|
1,900
|
|
|
3/5/2025
|
-0.30 / -2.83%
|
10.50
|
10.50
|
10.20
|
10.30
|
10.30
|
10.30
|
12,000
|
|
|
3/4/2025
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.55
|
10.60
|
10.64
|
10.60
|
800
|
|
|
3/3/2025
|
+0.25 / +2.39%
|
10.50
|
10.90
|
10.50
|
10.70
|
10.72
|
10.70
|
7,500
|
|
|
2/28/2025
|
+0.30 / +2.96%
|
10.60
|
10.60
|
10.20
|
10.45
|
10.33
|
10.45
|
5,500
|
|
|
2/27/2025
|
-0.35 / -3.33%
|
10.50
|
10.50
|
10.15
|
10.15
|
10.21
|
10.15
|
11,500
|
|
|
2/26/2025
|
+0.10 / +0.96%
|
10.60
|
10.60
|
10.45
|
10.50
|
10.50
|
10.50
|
7,600
|
|
|
2/25/2025
|
-0.20 / -1.89%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.46
|
10.40
|
7,400
|
|
|
2/24/2025
|
+0.05 / +0.47%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
2,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|