|
Closing price on 5/16/2025
|
|
| Open |
9.46 |
| High |
9.46 |
| Low |
9.46 |
| Volume |
1,100 |
| Split-adjusted Price |
9.46 |
|
|
ADG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/9/2025
|
0.00 / 0.00%
|
9.59
|
9.59
|
8.84
|
9.50
|
9.12
|
9.50
|
4,900
|
|
|
5/8/2025
|
+0.30 / +3.26%
|
9.20
|
9.50
|
9.20
|
9.50
|
9.21
|
9.50
|
8,800
|
|
|
5/7/2025
|
-0.27 / -2.85%
|
9.33
|
9.33
|
9.20
|
9.20
|
9.28
|
9.20
|
4,100
|
|
|
5/6/2025
|
-0.01 / -0.11%
|
9.50
|
9.50
|
9.10
|
9.47
|
9.30
|
9.47
|
9,500
|
|
|
5/5/2025
|
-0.02 / -0.21%
|
9.45
|
9.65
|
9.45
|
9.48
|
9.53
|
9.48
|
4,100
|
|
|
4/29/2025
|
-0.60 / -5.94%
|
9.50
|
10.00
|
9.50
|
9.50
|
9.70
|
9.50
|
500
|
|
|
4/28/2025
|
+0.20 / +2.02%
|
10.00
|
10.25
|
9.21
|
10.10
|
9.77
|
10.10
|
4,400
|
|
|
4/25/2025
|
-0.10 / -1.00%
|
9.50
|
9.90
|
9.49
|
9.90
|
9.56
|
9.90
|
600
|
|
|
4/24/2025
|
+0.13 / +1.32%
|
9.70
|
10.00
|
9.70
|
10.00
|
9.86
|
10.00
|
400
|
|
|
4/23/2025
|
+0.37 / +3.89%
|
9.46
|
9.90
|
9.30
|
9.87
|
9.49
|
9.87
|
1,000
|
|
|
4/22/2025
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.65
|
9.50
|
1,000
|
|
|
4/21/2025
|
-0.05 / -0.51%
|
9.74
|
9.74
|
9.70
|
9.70
|
9.73
|
9.70
|
500
|
|
|
4/18/2025
|
-0.04 / -0.41%
|
9.78
|
9.78
|
9.74
|
9.75
|
9.75
|
9.75
|
3,900
|
|
|
4/17/2025
|
-0.08 / -0.81%
|
9.86
|
9.86
|
9.78
|
9.79
|
9.80
|
9.79
|
500
|
|
|
4/16/2025
|
+0.28 / +2.92%
|
9.87
|
9.87
|
9.87
|
9.87
|
9.87
|
9.87
|
100
|
|
|
4/15/2025
|
-0.01 / -0.10%
|
9.82
|
9.85
|
9.59
|
9.59
|
9.66
|
9.59
|
1,900
|
|
|
4/14/2025
|
-0.70 / -6.80%
|
10.20
|
10.20
|
9.59
|
9.60
|
9.66
|
9.60
|
8,400
|
|
|
4/11/2025
|
+0.30 / +3.00%
|
10.00
|
10.50
|
9.30
|
10.30
|
9.67
|
10.30
|
4,500
|
|
|
4/10/2025
|
+0.62 / +6.61%
|
9.46
|
10.00
|
9.46
|
10.00
|
9.95
|
10.00
|
18,800
|
|
|
4/9/2025
|
+0.32 / +3.53%
|
9.40
|
9.40
|
8.43
|
9.38
|
8.54
|
9.38
|
3,700
|
|
|
4/8/2025
|
-0.44 / -4.63%
|
8.90
|
9.06
|
8.84
|
9.06
|
8.88
|
9.06
|
7,600
|
|
|
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
|
|
|