ADI Global Distribution Inc. Common Stock (ADIG)

9.5900
-0.2300 (-2.34%)
NYSE · Last Trade: Nov 13th, 1:12 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For ADI Global Distribution Inc. Common Stock (ADIG)

DateOpenHighLowCloseVolumeAdjusted Close
11/12/202615.4615.729.799.825,695,5239.82
11/11/202619.4319.8419.1819.58455,79619.58
11/10/202619.2819.7318.9919.07377,65519.07
11/09/202618.8319.7018.7519.36344,47819.36
11/06/202618.2518.7218.0118.32526,49918.32
11/05/202619.0519.0817.9318.42736,88818.42
11/04/202618.9119.5118.1318.91613,34518.91
11/03/202618.8019.2018.2918.44579,75018.44
11/02/202617.7918.7717.6018.68536,14618.68
10/30/202616.6417.7916.4817.48531,90417.48
10/29/202617.3817.9717.3817.69367,15417.69
10/28/202617.1917.5816.9417.31475,72617.31
10/27/202616.4717.5616.4217.37536,27617.37
10/26/202616.3716.7316.0816.36336,56016.36
10/23/202616.6616.6615.8716.23336,89316.23
10/22/202616.8316.8616.2116.48378,00016.48
10/21/202616.0516.8616.0516.55464,62116.55
10/20/202615.2616.0115.0915.97420,27215.97
10/19/202615.7316.9015.0915.22405,09415.22
10/16/202615.6016.0015.3015.48458,49815.48
10/15/202615.4515.8615.0015.70571,88015.70
10/14/202616.1616.3415.0015.50709,01215.50
10/13/202616.5917.0016.1216.51452,16616.51
10/12/202616.6017.3716.4816.95559,01816.95
10/09/202617.2317.8616.7916.80313,22116.80
10/08/202617.2617.8016.7717.20583,71217.20
10/07/202617.4717.8117.2317.53452,28117.53
10/06/202617.9118.2917.6017.82663,65217.82
10/05/202617.7018.0517.3717.62679,91317.62
10/02/202618.3218.6517.8317.83574,82217.83
10/01/202617.9918.2117.1117.98689,34217.98
9/30/202618.9419.0917.3517.921,993,79517.92
9/29/202618.7919.4618.3919.00629,97119.00
9/28/202619.5320.4117.8818.53745,66318.53
9/25/202620.7420.8519.5319.55579,87419.55
9/24/202620.5220.6220.0020.46747,03020.46
9/23/202621.1121.4720.4120.68462,98220.68
9/22/202620.9221.5420.7121.02838,23221.02
9/21/202621.0721.3820.6020.92663,22020.92
9/18/202621.4521.4520.4120.701,214,38120.70
9/17/202621.3922.3121.3921.64828,86321.64
9/16/202620.3321.6720.3320.99768,87920.99
9/15/202620.4620.6720.0320.44856,90020.44
9/14/202620.6521.1120.1620.35635,16020.35
9/11/202621.4321.6120.3320.53713,78620.53
9/10/202620.2521.5220.2521.41505,06221.41
9/09/202620.6321.0020.1720.66652,83020.66
9/08/202620.5021.3420.2620.89679,46520.89
9/04/202620.3921.3320.3920.65384,91220.65
9/03/202621.4921.8820.2120.42635,95120.42
9/02/202620.4121.6120.3921.281,005,94721.28
9/01/202621.8622.4220.0920.341,144,72820.34
8/31/202622.1922.6521.2121.871,137,98521.87
8/28/202622.1022.3821.5422.11712,80322.11
8/27/202621.9822.3321.1821.88610,38321.88
8/26/202621.7822.3120.8021.59994,73121.59
8/25/202621.7923.0521.7922.27763,81522.27
8/24/202621.2323.1621.2322.10754,31622.10
8/21/202622.4723.4821.0921.12985,49721.12
8/20/202621.1623.2421.1622.591,500,64822.59
8/19/202620.8221.9620.2621.36958,81621.36
8/18/202621.1521.6720.2120.501,569,34320.50
8/17/202621.4122.3420.5621.431,689,52921.43
8/14/202625.5625.5621.1721.242,516,92021.24
8/13/202623.8226.5822.5725.821,925,78625.82