|
Closing price on 8/5/2026
|
|
| Open |
8.18 |
| High |
8.18 |
| Low |
8.01 |
| Volume |
21,600 |
| Split-adjusted Price |
8.07 |
|
|
ADS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2026
|
+0.02 / +0.25%
|
8.18
|
8.18
|
8.01
|
8.07
|
8.06
|
8.07
|
21,600
|
|
|
8/4/2026
|
-0.09 / -1.11%
|
8.14
|
8.20
|
8.05
|
8.05
|
8.11
|
8.05
|
177,400
|
|
|
8/3/2026
|
+0.18 / +2.26%
|
7.97
|
8.30
|
7.91
|
8.14
|
8.09
|
8.14
|
182,500
|
|
|
7/31/2026
|
+0.21 / +2.71%
|
7.75
|
7.96
|
7.75
|
7.96
|
7.82
|
7.96
|
117,000
|
|
|
7/30/2026
|
+0.21 / +2.79%
|
7.54
|
8.06
|
7.54
|
7.75
|
7.84
|
7.75
|
127,200
|
|
|
7/29/2026
|
-0.01 / -0.13%
|
7.61
|
7.80
|
7.50
|
7.54
|
7.58
|
7.54
|
17,400
|
|
|
7/28/2026
|
+0.05 / +0.67%
|
7.50
|
7.59
|
7.48
|
7.55
|
7.52
|
7.55
|
30,500
|
|
|
7/27/2026
|
-0.01 / -0.13%
|
7.51
|
7.59
|
7.50
|
7.50
|
7.52
|
7.50
|
14,900
|
|
|
7/24/2026
|
-0.26 / -3.35%
|
7.60
|
7.76
|
7.51
|
7.51
|
7.58
|
7.51
|
38,800
|
|
|
7/23/2026
|
+0.12 / +1.57%
|
7.65
|
8.00
|
7.50
|
7.77
|
7.61
|
7.77
|
53,900
|
|
|
7/22/2026
|
-0.11 / -1.42%
|
7.67
|
7.80
|
7.52
|
7.65
|
7.64
|
7.65
|
38,500
|
|
|
7/21/2026
|
-0.04 / -0.51%
|
7.80
|
7.83
|
7.65
|
7.76
|
7.80
|
7.76
|
65,400
|
|
|
7/20/2026
|
-0.04 / -0.51%
|
7.65
|
7.88
|
7.65
|
7.80
|
7.74
|
7.80
|
71,000
|
|
|
7/17/2026
|
+0.18 / +2.35%
|
7.62
|
7.84
|
7.41
|
7.84
|
7.64
|
7.84
|
68,500
|
|
|
7/16/2026
|
+0.01 / +0.13%
|
7.61
|
7.78
|
7.60
|
7.66
|
7.66
|
7.66
|
118,800
|
|
|
7/15/2026
|
+0.05 / +0.66%
|
7.50
|
7.78
|
7.50
|
7.65
|
7.65
|
7.65
|
97,100
|
|
|
7/14/2026
|
-0.10 / -1.30%
|
7.50
|
7.70
|
7.45
|
7.60
|
7.50
|
7.60
|
169,900
|
|
|
7/13/2026
|
-0.19 / -2.41%
|
7.81
|
7.99
|
7.50
|
7.70
|
7.72
|
7.70
|
170,900
|
|
|
7/10/2026
|
-0.12 / -1.50%
|
8.00
|
8.10
|
7.89
|
7.89
|
7.95
|
7.89
|
83,500
|
|
|
7/9/2026
|
+0.03 / +0.38%
|
7.96
|
8.30
|
7.96
|
8.01
|
8.04
|
8.01
|
81,200
|
|
|
7/8/2026
|
0.00 / 0.00%
|
7.91
|
8.09
|
7.90
|
7.98
|
7.99
|
7.98
|
146,800
|
|
|
7/7/2026
|
-0.14 / -1.72%
|
8.12
|
8.18
|
7.98
|
7.98
|
8.04
|
7.98
|
111,500
|
|
|
7/6/2026
|
-0.27 / -3.22%
|
8.39
|
8.39
|
8.10
|
8.12
|
8.27
|
8.12
|
141,400
|
|
|
7/3/2026
|
-0.17 / -1.99%
|
8.68
|
8.68
|
8.37
|
8.39
|
8.49
|
8.39
|
265,200
|
|
|
7/2/2026
|
+0.25 / +2.69%
|
9.39
|
9.57
|
9.39
|
9.56
|
9.49
|
8.56
|
484,000
|
|
|
7/1/2026
|
+0.06 / +0.65%
|
9.27
|
9.31
|
9.27
|
9.31
|
9.29
|
8.34
|
305,100
|
|
|
6/30/2026
|
-0.03 / -0.32%
|
9.28
|
9.30
|
9.25
|
9.25
|
9.27
|
8.28
|
75,100
|
|
|
6/29/2026
|
+0.06 / +0.65%
|
9.33
|
9.33
|
9.23
|
9.28
|
9.26
|
8.31
|
173,700
|
|
|
6/26/2026
|
+0.07 / +0.77%
|
9.18
|
9.23
|
9.14
|
9.22
|
9.18
|
8.26
|
90,400
|
|
|
6/25/2026
|
+0.05 / +0.55%
|
9.08
|
9.15
|
9.08
|
9.15
|
9.12
|
8.19
|
60,700
|
|
|