NYSE - Delayed Quote
USD
ADI Global Distribution Inc (ADIG)
18.44
-0.24
(-1.28%)
At close: 4:00:02 PM EST
18.44
0.00
(0.00%)
After hours: 5:14:32 PM EST
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 3, 2026
|
18.80 | 19.08 | 18.29 | 18.44 | 18.44 | 575,257 |
|
Nov 2, 2026
|
17.79 | 18.77 | 17.60 | 18.68 | 18.68 | 536,100 |
|
Oct 30, 2026
|
16.64 | 17.79 | 16.48 | 17.48 | 17.48 | 531,900 |
|
Oct 29, 2026
|
17.38 | 17.97 | 17.38 | 17.69 | 17.69 | 367,200 |
|
Oct 28, 2026
|
17.19 | 17.58 | 16.94 | 17.31 | 17.31 | 475,700 |
|
Oct 27, 2026
|
16.47 | 17.56 | 16.42 | 17.37 | 17.37 | 536,300 |
|
Oct 26, 2026
|
16.37 | 16.74 | 16.08 | 16.36 | 16.36 | 336,500 |
|
Oct 23, 2026
|
16.66 | 16.66 | 15.87 | 16.23 | 16.23 | 336,900 |
|
Oct 22, 2026
|
16.83 | 16.86 | 16.21 | 16.48 | 16.48 | 378,000 |
|
Oct 21, 2026
|
16.05 | 16.87 | 16.05 | 16.55 | 16.55 | 464,600 |
|
Oct 20, 2026
|
15.26 | 16.01 | 15.09 | 15.97 | 15.97 | 420,300 |
|
Oct 19, 2026
|
15.73 | 16.90 | 15.09 | 15.22 | 15.22 | 405,100 |
|
Oct 16, 2026
|
15.60 | 16.01 | 15.30 | 15.48 | 15.48 | 458,500 |
|
Oct 15, 2026
|
15.45 | 15.86 | 15.00 | 15.70 | 15.70 | 571,900 |
|
Oct 14, 2026
|
16.16 | 16.34 | 15.00 | 15.50 | 15.50 | 709,000 |
|
Oct 13, 2026
|
16.59 | 17.00 | 16.12 | 16.51 | 16.51 | 452,200 |
|
Oct 12, 2026
|
16.60 | 17.37 | 16.49 | 16.95 | 16.95 | 559,000 |
|
Oct 9, 2026
|
17.23 | 17.87 | 16.79 | 16.80 | 16.80 | 313,200 |
|
Oct 8, 2026
|
17.26 | 17.81 | 16.77 | 17.20 | 17.20 | 583,700 |
|
Oct 7, 2026
|
17.47 | 17.81 | 17.23 | 17.53 | 17.53 | 452,300 |
|
Oct 6, 2026
|
17.91 | 18.29 | 17.60 | 17.82 | 17.82 | 663,700 |
|
Oct 5, 2026
|
17.70 | 18.05 | 17.37 | 17.62 | 17.62 | 679,900 |
|
Oct 2, 2026
|
18.32 | 18.65 | 17.83 | 17.83 | 17.83 | 550,300 |
|
Oct 1, 2026
|
17.99 | 18.21 | 17.11 | 17.98 | 17.98 | 689,300 |
|
Sep 30, 2026
|
18.94 | 19.09 | 17.35 | 17.92 | 17.92 | 1,993,800 |
|
Sep 29, 2026
|
18.79 | 19.46 | 18.39 | 19.00 | 19.00 | 630,000 |
|
Sep 28, 2026
|
19.53 | 20.41 | 17.88 | 18.53 | 18.53 | 737,000 |
|
Sep 25, 2026
|
20.74 | 20.85 | 19.53 | 19.55 | 19.55 | 573,300 |
|
Sep 24, 2026
|
20.52 | 20.62 | 20.01 | 20.46 | 20.46 | 747,000 |
|
Sep 23, 2026
|
21.11 | 21.47 | 20.42 | 20.68 | 20.68 | 462,900 |
|
Sep 22, 2026
|
20.92 | 21.54 | 20.71 | 21.02 | 21.02 | 838,200 |
|
Sep 21, 2026
|
21.07 | 21.38 | 20.60 | 20.92 | 20.92 | 663,200 |
|
Sep 18, 2026
|
21.45 | 21.45 | 20.41 | 20.70 | 20.70 | 1,214,400 |
|
Sep 17, 2026
|
21.39 | 22.31 | 21.39 | 21.64 | 21.64 | 828,900 |
|
Sep 16, 2026
|
20.33 | 21.67 | 20.33 | 20.99 | 20.99 | 768,900 |
|
Sep 15, 2026
|
20.46 | 20.67 | 20.03 | 20.44 | 20.44 | 856,900 |
|
Sep 14, 2026
|
20.65 | 21.11 | 20.16 | 20.35 | 20.35 | 635,100 |
|
Sep 11, 2026
|
21.43 | 21.61 | 20.33 | 20.53 | 20.53 | 713,800 |
|
Sep 10, 2026
|
20.25 | 21.52 | 20.25 | 21.41 | 21.41 | 505,000 |
|
Sep 9, 2026
|
20.63 | 21.00 | 20.17 | 20.66 | 20.66 | 652,800 |
|
Sep 8, 2026
|
20.50 | 21.34 | 20.26 | 20.89 | 20.89 | 679,400 |
|
Sep 4, 2026
|
20.39 | 21.33 | 20.39 | 20.65 | 20.65 | 384,900 |
|
Sep 3, 2026
|
21.49 | 21.88 | 20.21 | 20.42 | 20.42 | 636,000 |
|
Sep 2, 2026
|
20.41 | 21.61 | 20.39 | 21.28 | 21.28 | 1,005,900 |
|
Sep 1, 2026
|
21.86 | 22.42 | 20.09 | 20.34 | 20.34 | 1,144,700 |
|
Aug 31, 2026
|
22.19 | 22.65 | 21.22 | 21.87 | 21.87 | 1,136,900 |
|
Aug 28, 2026
|
22.10 | 22.38 | 21.54 | 22.11 | 22.11 | 712,800 |
|
Aug 27, 2026
|
21.98 | 22.33 | 21.18 | 21.88 | 21.88 | 610,400 |
|
Aug 26, 2026
|
21.78 | 22.31 | 20.80 | 21.59 | 21.59 | 994,700 |
|
Aug 25, 2026
|
21.79 | 23.05 | 21.79 | 22.27 | 22.27 | 763,800 |
|
Aug 24, 2026
|
21.23 | 23.16 | 21.23 | 22.10 | 22.10 | 754,300 |
|
Aug 21, 2026
|
22.47 | 23.49 | 21.09 | 21.12 | 21.12 | 985,500 |
|
Aug 20, 2026
|
21.16 | 23.24 | 21.16 | 22.59 | 22.59 | 1,500,500 |
|
Aug 19, 2026
|
20.82 | 21.96 | 20.26 | 21.36 | 21.36 | 958,800 |
|
Aug 18, 2026
|
21.15 | 21.67 | 20.21 | 20.50 | 20.50 | 1,569,300 |
|
Aug 17, 2026
|
21.41 | 22.34 | 20.56 | 21.43 | 21.43 | 1,689,500 |
|
Aug 14, 2026
|
25.56 | 25.56 | 21.17 | 21.24 | 21.24 | 2,516,800 |
|
Aug 13, 2026
|
23.82 | 26.58 | 22.57 | 25.82 | 25.82 | 1,925,800 |
|
Aug 12, 2026
|
28.62 | 29.18 | 25.02 | 25.24 | 25.24 | 1,220,300 |
|
Aug 11, 2026
|
29.49 | 30.99 | 27.03 | 27.92 | 27.92 | 1,507,300 |
|
Aug 10, 2026
|
28.34 | 28.91 | 27.18 | 28.27 | 28.27 | 3,017,800 |
|
Aug 7, 2026
|
26.31 | 27.46 | 26.31 | 27.03 | 27.03 | 819,100 |
|
Aug 6, 2026
|
26.12 | 27.23 | 25.75 | 26.30 | 26.30 | 1,272,200 |
|
Aug 5, 2026
|
22.67 | 25.75 | 22.01 | 24.98 | 24.98 | 1,511,000 |
|
Aug 4, 2026
|
21.25 | 26.00 | 21.00 | 22.00 | 22.00 | 2,805,800 |
|
Aug 3, 2026
|
21.73 | 23.58 | 21.73 | 22.06 | 22.06 | 11,700 |
|
Jul 31, 2026
|
19.90 | 20.12 | 19.90 | 20.12 | 20.12 | 400 |
|
Jul 30, 2026
|
22.00 | 22.00 | 21.00 | 21.00 | 21.00 | 1,100 |
