|
Closing price on 6/24/2026
|
|
| Open |
9.04 |
| High |
9.15 |
| Low |
9.04 |
| Volume |
89,400 |
| Split-adjusted Price |
9.09 |
|
|
ADS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2026
|
+0.03 / +0.33%
|
9.04
|
9.15
|
9.04
|
9.09
|
9.14
|
9.09
|
89,400
|
|
|
6/23/2026
|
-0.19 / -2.05%
|
9.50
|
9.50
|
9.06
|
9.06
|
9.13
|
9.06
|
200,300
|
|
|
6/22/2026
|
-0.13 / -1.39%
|
9.42
|
9.42
|
9.11
|
9.25
|
9.30
|
9.25
|
53,100
|
|
|
6/19/2026
|
-0.05 / -0.53%
|
9.45
|
9.50
|
9.36
|
9.38
|
9.42
|
9.38
|
104,400
|
|
|
6/18/2026
|
-0.05 / -0.53%
|
9.50
|
9.60
|
9.35
|
9.43
|
9.44
|
9.43
|
158,200
|
|
|
6/17/2026
|
-0.03 / -0.32%
|
9.51
|
9.63
|
9.48
|
9.48
|
9.52
|
9.48
|
91,200
|
|
|
6/16/2026
|
+0.29 / +3.15%
|
9.29
|
9.59
|
9.25
|
9.51
|
9.49
|
9.51
|
475,600
|
|
|
6/15/2026
|
+0.06 / +0.66%
|
9.16
|
9.27
|
9.10
|
9.22
|
9.16
|
9.22
|
161,200
|
|
|
6/12/2026
|
+0.04 / +0.44%
|
9.24
|
9.24
|
9.12
|
9.16
|
9.14
|
9.16
|
57,600
|
|
|
6/11/2026
|
+0.02 / +0.22%
|
9.10
|
9.27
|
9.10
|
9.12
|
9.13
|
9.12
|
69,700
|
|
|
6/10/2026
|
+0.09 / +1.00%
|
9.02
|
9.17
|
9.01
|
9.10
|
9.10
|
9.10
|
109,800
|
|
|
6/9/2026
|
+0.05 / +0.56%
|
8.97
|
9.08
|
8.95
|
9.01
|
9.00
|
9.01
|
184,600
|
|
|
6/8/2026
|
+0.03 / +0.34%
|
8.92
|
9.02
|
8.91
|
8.96
|
8.95
|
8.96
|
69,300
|
|
|
6/5/2026
|
-0.05 / -0.56%
|
8.96
|
9.09
|
8.91
|
8.93
|
8.95
|
8.93
|
44,900
|
|
|
6/4/2026
|
-0.07 / -0.77%
|
9.05
|
9.05
|
8.97
|
8.98
|
8.99
|
8.98
|
22,200
|
|
|
6/3/2026
|
-0.01 / -0.11%
|
9.10
|
9.10
|
8.94
|
9.05
|
9.00
|
9.05
|
39,700
|
|
|
6/2/2026
|
0.00 / 0.00%
|
9.00
|
9.11
|
8.95
|
9.06
|
9.00
|
9.06
|
60,900
|
|
|
6/1/2026
|
+0.04 / +0.44%
|
8.92
|
9.12
|
8.92
|
9.06
|
9.05
|
9.06
|
15,800
|
|
|
5/29/2026
|
-0.04 / -0.44%
|
9.09
|
9.10
|
8.96
|
9.02
|
9.02
|
9.02
|
45,300
|
|
|
5/28/2026
|
+0.08 / +0.89%
|
9.00
|
9.10
|
9.00
|
9.06
|
9.06
|
9.06
|
81,200
|
|
|
5/27/2026
|
+0.01 / +0.11%
|
8.88
|
9.35
|
8.88
|
8.98
|
9.07
|
8.98
|
163,600
|
|
|
5/26/2026
|
+0.05 / +0.56%
|
8.93
|
9.02
|
8.88
|
8.97
|
8.90
|
8.97
|
33,900
|
|
|
5/25/2026
|
-0.02 / -0.22%
|
8.99
|
8.99
|
8.86
|
8.92
|
8.91
|
8.92
|
66,500
|
|
|
5/22/2026
|
+0.03 / +0.34%
|
8.91
|
8.96
|
8.86
|
8.94
|
8.90
|
8.94
|
48,200
|
|
|
5/21/2026
|
+0.01 / +0.11%
|
9.00
|
9.00
|
8.90
|
8.91
|
8.91
|
8.91
|
24,100
|
|
|
5/20/2026
|
-0.18 / -1.98%
|
8.90
|
9.09
|
8.90
|
8.90
|
8.97
|
8.90
|
151,400
|
|
|
5/19/2026
|
-0.03 / -0.33%
|
9.01
|
9.08
|
8.97
|
9.08
|
9.02
|
9.08
|
119,600
|
|
|
5/18/2026
|
0.00 / 0.00%
|
9.10
|
9.18
|
8.96
|
9.11
|
9.06
|
9.11
|
26,200
|
|
|
5/15/2026
|
-0.03 / -0.33%
|
9.14
|
9.20
|
9.11
|
9.11
|
9.15
|
9.11
|
151,000
|
|
|
5/14/2026
|
-0.03 / -0.33%
|
9.33
|
9.35
|
9.14
|
9.14
|
9.16
|
9.14
|
104,900
|
|
|