ADAMS GOLF Historical Stock Price

Below is the stock price history for Adams Golf ADGF. Data is recorded each day for the historical open, high, low, close and volume. The Adams Golf stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Adams Golf Historical Stock Price

DateOpenHighLowCloseVolume
2012-05-31 10.785 10.785 10.785 10.785 6
2012-05-30 10.80 10.80 10.79 10.80 1,200
2012-05-29 10.80 10.80 10.78 10.79 1,200
2012-05-25 10.78 10.78 10.78 10.78 100
2012-05-23 10.79 10.79 10.79 10.79 125
2012-05-22 10.79 10.79 10.79 10.79 716
2012-05-21 10.795 10.795 10.79 10.79 3,684
2012-05-18 10.79 10.79 10.79 10.79 1,111
2012-05-16 10.78 10.79 10.78 10.79 241
2012-05-15 10.80 10.80 10.78 10.78 2,200
2012-05-14 10.78 10.85 10.78 10.85 2,120
2012-05-09 10.77 10.77 10.77 10.77 100
2012-05-08 10.77 10.78 10.77 10.78 5,725
2012-05-07 10.77 10.77 10.77 10.77 23
2012-05-04 10.77 10.78 10.77 10.78 306
2012-05-03 10.77 10.78 10.77 10.77 3,700
2012-05-02 10.77 10.78 10.77 10.775 1,100
2012-05-01 10.77 10.77 10.77 10.77 458
2012-04-30 10.77 10.78 10.76 10.77 3,307
2012-04-27 10.76 10.79 10.76 10.79 4,753
2012-04-25 10.78 10.78 10.76 10.76 800
2012-04-24 10.765 10.78 10.76 10.78 820
2012-04-23 10.75 10.75 10.75 10.75 1,000
2012-04-20 10.75 10.76 10.75 10.76 4,232
2012-04-19 10.75 10.75 10.75 10.75 1,000
2012-04-18 10.75 10.75 10.75 10.75 50
2012-04-17 10.75 10.75 10.74 10.74 609
2012-04-16 10.75 10.755 10.75 10.755 1,800
2012-04-13 10.74 10.77 10.74 10.76 4,219
2012-04-12 10.75 10.75 10.75 10.75 200

» More Adams Golf Stock Price History

To see other companies like Adams Golf (ADGF), view our stock market today for news, and other data.