Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adf Group Inc (OP: ADFJF )

5.290 -0.200 (-3.64%)
Streaming Delayed Price Updated: 2:18 PM EDT, Mar 13, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 13, 2025 5.290 5.290 5.290 5.290 3,693 -0.20(-3.64%)
Mar 12, 2025 5.356 5.490 5.356 5.490 11,749 +0.17(+3.29%)
Mar 11, 2025 5.240 5.315 5.141 5.315 5,735 -0.05(-1.02%)
Mar 10, 2025 5.430 5.550 5.353 5.370 13,851 -0.21(-3.76%)
Mar 07, 2025 5.500 5.580 5.500 5.580 13,400 -0.00(-0.07%)
Mar 06, 2025 5.540 5.584 5.540 5.584 1,091 +0.08(+1.53%)
Mar 05, 2025 5.500 5.500 5.500 5.500 1,500 +0.13(+2.42%)
Mar 04, 2025 5.370 5.370 5.370 5.370 1,126 -0.08(-1.47%)
Mar 03, 2025 5.972 5.972 5.450 5.450 5,392 -0.36(-6.20%)
Feb 28, 2025 5.780 5.810 5.725 5.810 8,334 -0.24(-3.97%)
Feb 27, 2025 6.009 6.050 5.960 6.050 1,150 +0.07(+1.17%)
Feb 26, 2025 5.880 6.250 5.880 5.980 24,977 +0.84(+16.34%)
Feb 25, 2025 5.120 5.140 5.080 5.140 5,405 -0.21(-3.93%)
Feb 24, 2025 5.350 5.350 5.350 5.350 512 -0.09(-1.67%)
Feb 21, 2025 5.500 5.500 5.441 5.441 8,060 -0.29(-4.99%)
Feb 20, 2025 5.727 5.890 5.727 5.727 700 -0.04(-0.75%)
Feb 19, 2025 5.770 5.800 5.770 5.770 2,450 -0.05(-0.83%)
Feb 18, 2025 5.590 5.819 5.590 5.819 2,122 +0.18(+3.16%)
Feb 13, 2025 5.640 1,175 +0.03(+0.53%)
Feb 12, 2025 5.500 5.630 5.500 5.610 825 +0.02(+0.27%)
Feb 11, 2025 5.670 5.751 5.595 5.595 12,587 -0.08(-1.50%)
Feb 10, 2025 5.980 5.980 5.580 5.680 11,741 -0.35(-5.80%)
Feb 07, 2025 6.030 6.030 6.030 6.030 300 +0.14(+2.38%)
Feb 06, 2025 5.890 5.900 5.875 5.890 3,302 +0.01(+0.18%)
Feb 05, 2025 5.853 5.936 5.853 5.880 7,650 -0.08(-1.35%)
Feb 04, 2025 6.075 6.075 5.450 5.960 13,785 +0.52(+9.56%)
Feb 03, 2025 5.200 5.535 5.000 5.440 40,360 -0.11(-2.03%)
Jan 31, 2025 5.623 5.730 5.550 5.553 11,027 -0.27(-4.67%)
Jan 30, 2025 5.850 5.855 5.800 5.825 16,891 +0.12(+2.19%)
Jan 29, 2025 5.794 5.800 5.577 5.700 16,724 -0.30(-5.00%)
Jan 28, 2025 6.130 6.143 5.950 6.000 8,680 -0.20(-3.23%)
Jan 27, 2025 6.170 6.223 6.160 6.200 10,602 -0.19(-2.97%)
Jan 24, 2025 6.260 6.390 6.210 6.390 4,958 +0.13(+2.08%)
Jan 23, 2025 6.204 6.260 6.204 6.260 6,682 +0.01(+0.15%)
Jan 22, 2025 6.180 6.305 6.180 6.250 12,936 -0.02(-0.32%)
Jan 21, 2025 6.155 6.270 6.020 6.270 12,734 +0.23(+3.81%)
Jan 17, 2025 6.055 6.055 6.040 6.040 400 +0.12(+2.03%)
Jan 16, 2025 5.935 5.935 5.916 5.920 565 -0.03(-0.50%)
Jan 15, 2025 5.850 5.950 5.850 5.950 1,025 -0.01(-0.17%)
Jan 14, 2025 5.955 5.980 5.850 5.960 11,997 +0.12(+2.14%)
Jan 13, 2025 5.990 6.110 5.827 5.835 22,107 -0.28(-4.50%)
Jan 10, 2025 6.170 6.170 6.110 6.110 4,167 -0.14(-2.24%)
Jan 08, 2025 6.520 6.550 6.180 6.250 30,281 -0.37(-5.52%)
Jan 07, 2025 6.735 6.770 6.600 6.615 6,626 +0.08(+1.15%)
Jan 06, 2025 6.760 6.768 6.540 6.540 4,789 -0.17(-2.59%)
Jan 03, 2025 6.680 6.714 6.680 6.714 1,334 -0.09(-1.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.