|
Closing price on 7/12/2022
|
|
| Open |
37.00 |
| High |
37.70 |
| Low |
36.60 |
| Volume |
70,500 |
| Split-adjusted Price |
35.07 |
|
|
ADG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/12/2022
|
+0.60 / +1.62%
|
37.00
|
37.70
|
36.60
|
37.70
|
37.09
|
35.07
|
70,500
|
|
|
7/11/2022
|
+0.30 / +0.82%
|
36.80
|
37.40
|
36.70
|
37.10
|
37.04
|
34.51
|
65,300
|
|
|
7/8/2022
|
+1.50 / +4.25%
|
35.30
|
36.80
|
35.30
|
36.80
|
36.16
|
34.23
|
93,000
|
|
|
7/7/2022
|
+0.60 / +1.73%
|
34.60
|
35.40
|
34.40
|
35.30
|
34.86
|
32.84
|
73,900
|
|
|
7/6/2022
|
-2.10 / -5.71%
|
36.70
|
36.70
|
34.70
|
34.70
|
35.73
|
32.28
|
97,400
|
|
|
7/5/2022
|
-1.50 / -3.92%
|
38.40
|
38.90
|
36.50
|
36.80
|
37.74
|
34.23
|
107,100
|
|
|
7/4/2022
|
+1.30 / +3.51%
|
37.00
|
38.60
|
37.00
|
38.30
|
37.89
|
35.63
|
88,400
|
|
|
7/1/2022
|
-0.70 / -1.86%
|
37.70
|
37.70
|
36.30
|
37.00
|
36.91
|
34.42
|
103,400
|
|
|
6/30/2022
|
-1.30 / -3.33%
|
39.00
|
39.30
|
37.60
|
37.70
|
38.55
|
35.07
|
86,700
|
|
|
6/29/2022
|
-0.40 / -1.02%
|
39.20
|
39.20
|
38.50
|
39.00
|
38.86
|
36.28
|
82,000
|
|
|
6/28/2022
|
-1.10 / -2.72%
|
40.00
|
40.40
|
39.00
|
39.40
|
39.67
|
36.65
|
104,100
|
|
|
6/27/2022
|
+1.70 / +4.38%
|
38.80
|
40.60
|
38.80
|
40.50
|
39.92
|
37.67
|
111,800
|
|
|
6/24/2022
|
+0.50 / +1.31%
|
38.30
|
39.20
|
38.30
|
38.80
|
38.81
|
36.09
|
99,100
|
|
|
6/23/2022
|
+0.80 / +2.13%
|
37.50
|
38.50
|
37.40
|
38.30
|
37.85
|
35.63
|
72,700
|
|
|
6/22/2022
|
+1.10 / +3.02%
|
37.00
|
37.70
|
36.80
|
37.50
|
37.24
|
34.88
|
96,500
|
|
|
6/21/2022
|
-0.50 / -1.36%
|
36.85
|
37.20
|
36.30
|
36.40
|
36.83
|
33.86
|
86,200
|
|
|
6/20/2022
|
-2.30 / -5.87%
|
39.20
|
39.20
|
36.90
|
36.90
|
38.00
|
34.33
|
83,000
|
|
|
6/17/2022
|
-2.00 / -4.85%
|
41.05
|
41.05
|
39.00
|
39.20
|
39.83
|
36.47
|
90,200
|
|
|
6/16/2022
|
+1.30 / +3.26%
|
40.00
|
41.30
|
39.50
|
41.20
|
40.27
|
38.33
|
111,100
|
|
|
6/15/2022
|
-1.00 / -2.44%
|
40.90
|
40.90
|
39.40
|
39.90
|
39.94
|
37.12
|
74,300
|
|
|
6/14/2022
|
-1.90 / -4.44%
|
42.70
|
42.70
|
40.90
|
40.90
|
41.94
|
38.05
|
83,200
|
|
|
6/13/2022
|
-2.60 / -5.73%
|
45.20
|
45.20
|
42.50
|
42.80
|
43.88
|
39.81
|
103,900
|
|
|
6/10/2022
|
+0.05 / +0.11%
|
45.35
|
45.80
|
45.20
|
45.40
|
45.54
|
42.23
|
97,100
|
|
|
6/9/2022
|
+0.05 / +0.11%
|
45.40
|
45.50
|
45.10
|
45.35
|
45.25
|
42.19
|
74,700
|
|
|
6/8/2022
|
+1.40 / +3.19%
|
43.90
|
45.40
|
43.90
|
45.30
|
44.56
|
42.14
|
80,100
|
|
|
6/7/2022
|
-1.30 / -2.88%
|
45.20
|
45.20
|
43.60
|
43.90
|
44.43
|
40.84
|
93,300
|
|
|
6/6/2022
|
+0.20 / +0.44%
|
45.10
|
45.50
|
44.50
|
45.20
|
45.07
|
42.05
|
97,300
|
|
|
6/3/2022
|
-0.90 / -1.96%
|
45.80
|
45.80
|
44.40
|
45.00
|
45.02
|
41.86
|
96,100
|
|
|
6/2/2022
|
-0.80 / -1.71%
|
46.60
|
46.80
|
45.20
|
45.90
|
45.98
|
42.70
|
88,700
|
|
|
6/1/2022
|
-0.40 / -0.85%
|
47.10
|
47.30
|
46.30
|
46.70
|
46.84
|
43.44
|
69,900
|
|
|