|
Closing price on 2/21/2025
|
|
| Open |
9.50 |
| High |
9.80 |
| Low |
9.48 |
| Volume |
935,600 |
| Split-adjusted Price |
9.69 |
There is no data on 2/22/2025. Display data on 2/21/2025 instead.
|
|
ADS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2025
|
+0.19 / +2.00%
|
9.50
|
9.80
|
9.48
|
9.69
|
9.63
|
9.69
|
935,600
|
|
|
2/20/2025
|
+0.01 / +0.11%
|
9.41
|
9.50
|
9.41
|
9.50
|
9.48
|
9.50
|
446,500
|
|
|
2/19/2025
|
+0.09 / +0.96%
|
9.40
|
9.49
|
9.32
|
9.49
|
9.43
|
9.49
|
180,500
|
|
|
2/18/2025
|
-0.15 / -1.57%
|
9.48
|
9.59
|
9.37
|
9.40
|
9.45
|
9.40
|
217,800
|
|
|
2/17/2025
|
-0.10 / -1.04%
|
9.65
|
9.78
|
9.50
|
9.55
|
9.63
|
9.55
|
154,500
|
|
|
2/14/2025
|
+0.11 / +1.15%
|
9.69
|
9.72
|
9.60
|
9.65
|
9.66
|
9.65
|
393,700
|
|
|
2/13/2025
|
+0.04 / +0.42%
|
9.51
|
9.70
|
9.40
|
9.54
|
9.58
|
9.54
|
810,200
|
|
|
2/12/2025
|
+0.10 / +1.06%
|
9.59
|
9.59
|
9.40
|
9.50
|
9.46
|
9.50
|
108,700
|
|
|
2/11/2025
|
+0.22 / +2.40%
|
9.12
|
9.70
|
9.12
|
9.40
|
9.33
|
9.40
|
964,400
|
|
|
2/10/2025
|
-0.21 / -2.24%
|
9.23
|
9.39
|
9.17
|
9.18
|
9.25
|
9.18
|
83,800
|
|
|
2/7/2025
|
+0.43 / +4.80%
|
9.04
|
9.58
|
8.90
|
9.39
|
9.26
|
9.39
|
349,900
|
|
|
2/6/2025
|
-0.04 / -0.44%
|
9.00
|
9.06
|
8.93
|
8.96
|
9.00
|
8.96
|
102,000
|
|
|
2/5/2025
|
-0.10 / -1.10%
|
9.11
|
9.11
|
8.90
|
9.00
|
8.98
|
9.00
|
198,900
|
|
|
2/4/2025
|
+0.23 / +2.59%
|
9.06
|
9.23
|
8.99
|
9.10
|
9.10
|
9.10
|
212,600
|
|
|
2/3/2025
|
+0.58 / +7.00%
|
8.87
|
8.87
|
8.56
|
8.87
|
8.83
|
8.87
|
523,200
|
|
|
1/24/2025
|
+0.01 / +0.12%
|
8.28
|
8.32
|
8.22
|
8.29
|
8.29
|
8.29
|
247,100
|
|
|
1/23/2025
|
+0.02 / +0.24%
|
8.24
|
8.33
|
8.22
|
8.28
|
8.26
|
8.28
|
117,400
|
|
|
1/22/2025
|
-0.02 / -0.24%
|
8.28
|
8.28
|
8.25
|
8.26
|
8.26
|
8.26
|
35,100
|
|
|
1/21/2025
|
-0.07 / -0.84%
|
8.30
|
8.30
|
8.22
|
8.28
|
8.25
|
8.28
|
38,800
|
|
|
1/20/2025
|
0.00 / 0.00%
|
8.35
|
8.37
|
8.22
|
8.35
|
8.30
|
8.35
|
26,200
|
|
|
1/17/2025
|
-0.01 / -0.12%
|
8.36
|
8.36
|
8.29
|
8.35
|
8.30
|
8.35
|
71,700
|
|
|
1/16/2025
|
+0.06 / +0.72%
|
8.30
|
8.39
|
8.30
|
8.36
|
8.33
|
8.36
|
94,300
|
|
|
1/15/2025
|
-0.02 / -0.24%
|
8.36
|
8.36
|
8.29
|
8.30
|
8.31
|
8.30
|
34,400
|
|
|
1/14/2025
|
-0.06 / -0.72%
|
8.39
|
8.40
|
8.21
|
8.32
|
8.32
|
8.32
|
101,700
|
|
|
1/13/2025
|
-0.02 / -0.24%
|
8.35
|
8.40
|
8.10
|
8.38
|
8.24
|
8.38
|
62,200
|
|
|
1/10/2025
|
-0.04 / -0.47%
|
8.37
|
8.48
|
8.30
|
8.40
|
8.39
|
8.40
|
42,500
|
|
|
1/9/2025
|
-0.01 / -0.12%
|
8.33
|
8.55
|
8.33
|
8.44
|
8.42
|
8.44
|
34,700
|
|
|
1/8/2025
|
+0.10 / +1.20%
|
8.37
|
8.64
|
8.25
|
8.45
|
8.39
|
8.45
|
83,500
|
|
|
1/7/2025
|
-0.35 / -4.02%
|
8.78
|
8.78
|
8.35
|
8.35
|
8.54
|
8.35
|
96,100
|
|
|
1/6/2025
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.76
|
8.70
|
61,500
|
|
|