|
Closing price on 11/25/2025
|
|
| Open |
8.28 |
| High |
8.28 |
| Low |
7.64 |
| Volume |
105,400 |
| Split-adjusted Price |
8.20 |
There is no data on 11/26/2025. Display data on 11/25/2025 instead.
|
|
ADS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2025
|
-0.01 / -0.12%
|
8.28
|
8.28
|
7.64
|
8.20
|
8.10
|
8.20
|
105,400
|
|
|
11/24/2025
|
+0.06 / +0.74%
|
8.28
|
8.28
|
8.20
|
8.21
|
8.24
|
8.21
|
40,600
|
|
|
11/21/2025
|
-0.13 / -1.57%
|
8.28
|
8.28
|
8.15
|
8.15
|
8.21
|
8.15
|
62,500
|
|
|
11/20/2025
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.20
|
8.28
|
8.24
|
8.28
|
44,100
|
|
|
11/19/2025
|
+0.03 / +0.36%
|
8.30
|
8.32
|
8.23
|
8.28
|
8.27
|
8.28
|
36,700
|
|
|
11/18/2025
|
-0.02 / -0.24%
|
8.31
|
8.31
|
8.22
|
8.25
|
8.27
|
8.25
|
65,501
|
|
|
11/17/2025
|
+0.04 / +0.49%
|
8.40
|
8.40
|
8.25
|
8.27
|
8.28
|
8.27
|
50,300
|
|
|
11/14/2025
|
-0.03 / -0.36%
|
8.20
|
8.27
|
8.20
|
8.23
|
8.24
|
8.23
|
30,400
|
|
|
11/13/2025
|
+0.01 / +0.12%
|
8.20
|
8.30
|
8.18
|
8.26
|
8.24
|
8.26
|
143,700
|
|
|
11/12/2025
|
+0.05 / +0.61%
|
8.20
|
8.28
|
8.20
|
8.25
|
8.22
|
8.25
|
21,600
|
|
|
11/11/2025
|
-0.10 / -1.20%
|
8.60
|
8.60
|
8.20
|
8.20
|
8.27
|
8.20
|
36,300
|
|
|
11/10/2025
|
-0.04 / -0.48%
|
8.19
|
8.32
|
8.10
|
8.30
|
8.21
|
8.30
|
50,500
|
|
|
11/7/2025
|
-0.04 / -0.48%
|
8.37
|
8.38
|
8.23
|
8.34
|
8.27
|
8.34
|
51,300
|
|
|
11/6/2025
|
+0.07 / +0.84%
|
8.39
|
8.39
|
8.26
|
8.38
|
8.31
|
8.38
|
19,800
|
|
|
11/5/2025
|
-0.14 / -1.66%
|
8.45
|
8.45
|
8.20
|
8.31
|
8.33
|
8.31
|
71,400
|
|
|
11/4/2025
|
+0.01 / +0.12%
|
8.48
|
8.49
|
8.26
|
8.45
|
8.31
|
8.45
|
89,900
|
|
|
11/3/2025
|
-0.07 / -0.82%
|
8.55
|
8.55
|
8.35
|
8.44
|
8.43
|
8.44
|
46,900
|
|
|
10/31/2025
|
-0.03 / -0.35%
|
8.54
|
8.55
|
8.48
|
8.51
|
8.50
|
8.51
|
21,800
|
|
|
10/30/2025
|
-0.01 / -0.12%
|
8.53
|
8.60
|
8.44
|
8.54
|
8.50
|
8.54
|
41,200
|
|
|
10/29/2025
|
+0.14 / +1.66%
|
8.68
|
8.68
|
8.41
|
8.55
|
8.55
|
8.55
|
70,500
|
|
|
10/28/2025
|
+0.10 / +1.20%
|
8.30
|
8.50
|
8.30
|
8.41
|
8.36
|
8.41
|
46,500
|
|
|
10/27/2025
|
+0.24 / +2.97%
|
8.21
|
8.39
|
8.21
|
8.31
|
8.32
|
8.31
|
98,100
|
|
|
10/24/2025
|
+0.03 / +0.37%
|
8.29
|
8.29
|
8.00
|
8.07
|
8.06
|
8.07
|
62,500
|
|
|
10/23/2025
|
-0.06 / -0.74%
|
8.15
|
8.15
|
7.96
|
8.04
|
8.09
|
8.04
|
65,900
|
|
|
10/22/2025
|
0.00 / 0.00%
|
8.29
|
8.29
|
7.80
|
8.10
|
7.88
|
8.10
|
137,600
|
|
|
10/21/2025
|
+0.19 / +2.40%
|
7.60
|
8.19
|
7.60
|
8.10
|
7.89
|
8.10
|
75,500
|
|
|
10/20/2025
|
-0.59 / -6.94%
|
8.46
|
8.51
|
7.91
|
7.91
|
8.12
|
7.91
|
102,900
|
|
|
10/17/2025
|
-0.04 / -0.47%
|
8.55
|
8.60
|
8.44
|
8.50
|
8.47
|
8.50
|
110,900
|
|
|
10/16/2025
|
+0.02 / +0.23%
|
8.60
|
8.60
|
8.48
|
8.54
|
8.51
|
8.54
|
36,500
|
|
|
10/15/2025
|
-0.11 / -1.27%
|
8.70
|
8.70
|
8.50
|
8.52
|
8.55
|
8.52
|
55,200
|
|
|