ADF Group Inc. ( ADFJF) - Price History
Monthly price history for ADFJF (ADF Group Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $10.56 | $10.56 |
| May 2026 | $7.78 | $7.78 |
| April 2026 | $7.49 | $7.49 |
| March 2026 | $6.72 | $6.73 |
| February 2026 | $7.69 | $7.70 |
| January 2026 | $6.65 | $6.66 |
| December 2025 | $6.63 | $6.64 |
| November 2025 | $5.41 | $5.42 |
| October 2025 | $5.18 | $5.19 |
| September 2025 | $5.66 | $5.67 |
| August 2025 | $6.56 | $6.59 |
| July 2025 | $6.39 | $6.42 |
| June 2025 | $5.73 | $5.76 |
| May 2025 | $4.92 | $4.94 |
| April 2025 | $4.38 | $4.40 |
| March 2025 | $4.86 | $4.90 |
| February 2025 | $5.76 | $5.81 |
| January 2025 | $5.51 | $5.55 |
| December 2024 | $6.66 | $6.72 |
| November 2024 | $6.29 | $6.34 |
| October 2024 | $7.23 | $7.29 |
| September 2024 | $7.85 | $7.91 |
| August 2024 | $9.79 | $9.88 |
| July 2024 | $10.06 | $10.16 |
| June 2024 | $11.42 | $11.53 |
| May 2024 | $12.76 | $12.89 |
| April 2024 | $10.50 | $10.60 |
| March 2024 | $6.78 | $6.85 |
| February 2024 | $7.50 | $7.58 |
| January 2024 | $5.96 | $6.02 |
| December 2023 | $5.24 | $5.29 |
| November 2023 | $3.92 | $3.96 |
| October 2023 | $3.56 | $3.60 |
| September 2023 | $3.40 | $3.44 |
| August 2023 | $3.13 | $3.16 |
| July 2023 | $2.83 | $2.87 |
| June 2023 | $2.52 | $2.55 |
| May 2023 | $1.28 | $1.30 |
| April 2023 | $1.19 | $1.19 |
| March 2023 | $1.17 | $1.19 |
| February 2023 | $1.20 | $1.21 |
| January 2023 | $1.20 | $1.21 |
| December 2022 | $1.20 | $1.21 |
| November 2022 | $1.19 | $1.21 |
| October 2022 | $1.33 | $1.35 |
| September 2022 | $1.16 | $1.19 |
| August 2022 | $1.21 | $1.24 |
| July 2022 | $1.21 | $1.23 |
| June 2022 | $1.20 | $1.23 |
| May 2022 | $1.18 | $1.20 |
| April 2022 | $1.35 | $1.37 |
| March 2022 | $1.34 | $1.37 |
| February 2022 | $1.33 | $1.37 |
| January 2022 | $1.35 | $1.39 |
| December 2021 | $1.26 | $1.30 |
| November 2021 | $1.26 | $1.30 |
| October 2021 | $1.28 | $1.32 |
| September 2021 | $1.30 | $1.34 |
| August 2021 | $1.61 | $1.67 |
| July 2021 | $1.66 | $1.72 |
| June 2021 | $1.10 | $1.13 |
| May 2021 | $1.09 | $1.13 |
| April 2021 | $1.19 | $1.24 |
| March 2021 | $1.20 | $1.26 |
| February 2021 | $1.30 | $1.36 |
| January 2021 | $1.25 | $1.30 |
| December 2020 | $0.85 | $0.88 |
| November 2020 | $0.84 | $0.88 |
| October 2020 | $0.81 | $0.84 |
| September 2020 | $0.80 | $0.84 |
| August 2020 | $0.60 | $0.62 |
| July 2020 | $0.60 | $0.62 |
| June 2020 | $0.60 | $0.62 |
| May 2020 | $0.59 | $0.62 |
| April 2020 | $0.58 | $0.61 |
| March 2020 | $0.43 | $0.46 |
| February 2020 | $0.80 | $0.86 |
| January 2020 | $0.86 | $0.91 |
| December 2019 | $0.85 | $0.91 |
| November 2019 | $0.90 | $0.95 |
| October 2019 | $0.90 | $0.95 |
| September 2019 | $0.90 | $0.95 |
| August 2019 | $0.90 | $0.96 |
| July 2019 | $0.89 | $0.96 |
| June 2019 | $0.87 | $0.93 |
| May 2019 | $0.84 | $0.90 |
| April 2019 | $0.82 | $0.88 |
| March 2019 | $0.75 | $0.81 |
| February 2019 | $0.82 | $0.88 |
| January 2019 | $0.69 | $0.75 |
| December 2018 | $0.70 | $0.75 |
| November 2018 | $0.74 | $0.80 |
| October 2018 | $1.06 | $1.14 |
| September 2018 | $1.18 | $1.28 |
| August 2018 | $1.09 | $1.18 |
| July 2018 | $1.09 | $1.18 |
| June 2018 | $1.12 | $1.22 |
| May 2018 | $1.26 | $1.36 |
| April 2018 | $1.24 | $1.36 |
| March 2018 | $1.52 | $1.65 |
| February 2018 | $1.52 | $1.65 |
| January 2018 | $1.51 | $1.65 |
| December 2017 | $1.78 | $1.95 |
| November 2017 | $1.78 | $1.95 |
| October 2017 | $1.87 | $2.03 |
| September 2017 | $1.84 | $2.03 |
| August 2017 | $1.86 | $2.05 |
| July 2017 | $1.96 | $2.15 |
| June 2017 | $1.91 | $2.10 |
| May 2017 | $1.97 | $2.14 |
| April 2017 | $1.95 | $2.14 |
| March 2017 | $2.02 | $2.21 |
| February 2017 | $2.02 | $2.21 |
| January 2017 | $2.02 | $2.21 |
| December 2016 | $2.02 | $2.21 |
| November 2016 | $2 | $2.21 |
| October 2016 | $2.04 | $2.25 |
| September 2016 | $1.87 | $2.04 |
| August 2016 | $1.84 | $2.04 |
| July 2016 | $2.01 | $2.22 |
| June 2016 | $2.29 | $2.53 |
| May 2016 | $2.11 | $2.34 |
| April 2016 | $2.22 | $2.45 |
| March 2016 | $1.68 | $1.85 |
| February 2016 | $1.68 | $1.85 |
| January 2016 | $1.68 | $1.85 |
| December 2015 | $1.68 | $1.85 |
| November 2015 | $1.68 | $1.85 |
| October 2015 | $1.68 | $1.85 |
| September 2015 | $1.66 | $1.84 |
| August 2015 | $1.62 | $1.80 |
| July 2015 | $1.59 | $1.77 |
| June 2015 | $1.67 | $1.85 |
| May 2015 | $1.67 | $1.85 |
| April 2015 | $1.67 | $1.85 |
| March 2015 | $1.65 | $1.85 |
| February 2015 | $1.61 | $1.80 |
| January 2015 | $1.68 | $1.88 |
| December 2014 | $1.68 | $1.88 |
| November 2014 | $1.82 | $2.03 |
| October 2014 | $1.67 | $1.87 |
| September 2014 | $1.69 | $1.90 |
| August 2014 | $2.11 | $2.38 |
| July 2014 | $2.22 | $2.49 |
| June 2014 | $2.47 | $2.75 |
| May 2014 | $2.47 | $2.75 |
| April 2014 | $2.44 | $2.75 |
| March 2014 | $2.21 | $2.49 |
| February 2014 | $2.49 | $2.81 |
| January 2014 | $2.44 | $2.75 |
| December 2013 | $2.46 | $2.78 |
| November 2013 | $2.23 | $2.49 |
| October 2013 | $2.21 | $2.49 |
| September 2013 | $1.85 | $2.09 |
| August 2013 | $1.51 | $1.71 |
| July 2013 | $1.21 | $1.37 |
| June 2013 | $1.22 | $1.39 |
| May 2013 | $1.27 | $1.44 |
| April 2013 | $1.12 | $1.28 |
| March 2013 | $1.11 | $1.26 |
| February 2013 | $1.19 | $1.33 |
| January 2013 | $1.16 | $1.33 |
| December 2012 | $1.02 | $1.14 |
| November 2012 | $1.02 | $1.14 |
| October 2012 | $1.02 | $1.14 |
| September 2012 | $1.02 | $1.14 |
| August 2012 | $1.02 | $1.14 |
| July 2012 | $1.02 | $1.14 |
| June 2012 | $0.99 | $1.14 |
| May 2012 | $1.07 | $1.23 |
| April 2012 | $1.21 | $1.40 |
| March 2012 | $1.19 | $1.37 |
| February 2012 | $1.18 | $1.36 |
| January 2012 | $1.16 | $1.34 |
| December 2011 | $1.13 | $1.30 |
| October 2011 | $1.20 | $1.38 |
| September 2011 | $1.24 | $1.43 |
| August 2011 | $1.18 | $1.36 |
| July 2011 | $1.49 | $1.72 |
| June 2011 | $1.55 | $1.78 |
| March 2011 | $1.64 | $1.88 |
| February 2011 | $1.69 | $1.94 |
| January 2011 | $1.50 | $1.73 |
| December 2010 | $1.34 | $1.54 |
| November 2010 | $1.32 | $1.52 |
| October 2010 | $1.44 | $1.66 |
| September 2010 | $1.51 | $1.73 |
| June 2010 | $1.67 | $1.92 |
| April 2010 | $2.09 | $2.41 |
| January 2010 | $2.13 | $2.45 |
| November 2009 | $2.08 | $2.40 |
| October 2009 | $2.09 | $2.41 |
| April 2009 | $1.42 | $1.64 |
| January 2009 | $1.25 | $1.44 |
| December 2008 | $1.03 | $1.18 |
| October 2008 | $1.32 | $1.52 |
| July 2008 | $3.18 | $3.66 |
| June 2008 | $4.16 | $4.78 |
| May 2008 | $3.74 | $4.31 |
| March 2008 | $3.53 | $4.07 |
| February 2008 | $4.33 | $4.99 |
| January 2008 | $4.89 | $5.62 |
| December 2007 | $6.03 | $6.94 |
| November 2007 | $5.42 | $6.24 |
| October 2007 | $6.04 | $6.95 |
| September 2007 | $3.86 | $4.44 |
| July 2007 | $3.96 | $4.56 |
| June 2007 | $2.77 | $3.19 |
| May 2007 | $2.52 | $2.90 |
| April 2007 | $2.45 | $2.82 |
| March 2007 | $1.63 | $1.88 |
| November 2006 | $2.11 | $2.43 |
| October 2006 | $1.67 | $1.92 |
| March 2006 | $0.84 | $0.96 |
| June 2005 | $1.13 | $1.30 |
| October 2004 | $0.34 | $0.39 |
| November 2003 | $0.57 | $0.66 |
ADFJF
Price: $10.56
52 week price:
Forward Dividend Yield: 0.28%
Payout Ratio: 2.72%
Payout Ratio Range:
Dividend Per Share: 0.03 USD
Earnings Per Share: 0.75 USD
P/E Ratio: 13.75
Exchange: PNK
Sector: Industrials
Industry: Metal Fabrication
Market Capitalization: 294.4 million
Average Dividend Frequency: 2
Years Paying Dividends: 16
DGR3: 20.32%
DGR5: 23.48%
DGR10: 10.40%