|
Closing price on 5/26/2026
|
|
| Open |
8.93 |
| High |
9.02 |
| Low |
8.88 |
| Volume |
33,200 |
| Split-adjusted Price |
8.92 |
|
|
ADS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2026
|
0.00 / 0.00%
|
8.93
|
9.02
|
8.88
|
8.92
|
8.90
|
8.92
|
33,200
|
|
|
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
|
|
|
5/13/2026
|
+0.23 / +2.57%
|
8.93
|
9.20
|
8.93
|
9.17
|
9.11
|
9.17
|
279,000
|
|
|
5/12/2026
|
+0.07 / +0.79%
|
8.90
|
9.09
|
8.85
|
8.94
|
8.96
|
8.94
|
82,800
|
|
|
5/11/2026
|
-0.01 / -0.11%
|
8.90
|
8.90
|
8.83
|
8.87
|
8.86
|
8.87
|
54,600
|
|
|
5/8/2026
|
-0.12 / -1.33%
|
8.94
|
9.00
|
8.88
|
8.88
|
8.91
|
8.88
|
115,500
|
|
|
5/7/2026
|
-0.02 / -0.22%
|
9.02
|
9.06
|
8.97
|
9.00
|
9.00
|
9.00
|
79,400
|
|
|
5/6/2026
|
0.00 / 0.00%
|
9.04
|
9.04
|
8.91
|
9.02
|
8.96
|
9.02
|
261,300
|
|
|
5/5/2026
|
0.00 / 0.00%
|
8.91
|
9.09
|
8.91
|
9.02
|
8.99
|
9.02
|
32,000
|
|
|
5/4/2026
|
-0.07 / -0.77%
|
9.00
|
9.09
|
8.80
|
9.02
|
8.96
|
9.02
|
130,200
|
|
|
4/29/2026
|
-0.04 / -0.44%
|
9.10
|
9.10
|
9.00
|
9.09
|
9.05
|
9.09
|
71,200
|
|
|
4/28/2026
|
-0.05 / -0.54%
|
9.16
|
9.16
|
9.10
|
9.13
|
9.12
|
9.13
|
22,000
|
|
|
4/24/2026
|
+0.04 / +0.44%
|
9.20
|
9.20
|
9.05
|
9.18
|
9.12
|
9.18
|
46,800
|
|
|
4/23/2026
|
-0.02 / -0.22%
|
9.16
|
9.19
|
9.01
|
9.14
|
9.06
|
9.14
|
112,600
|
|
|
4/22/2026
|
-0.18 / -1.93%
|
9.40
|
9.40
|
8.80
|
9.16
|
9.20
|
9.16
|
138,300
|
|
|
4/21/2026
|
+0.11 / +1.19%
|
9.25
|
9.36
|
9.25
|
9.34
|
9.31
|
9.34
|
186,600
|
|
|
4/20/2026
|
+0.14 / +1.54%
|
9.10
|
9.30
|
9.10
|
9.23
|
9.21
|
9.23
|
205,600
|
|
|
4/17/2026
|
-0.03 / -0.33%
|
9.19
|
9.19
|
9.05
|
9.09
|
9.08
|
9.09
|
46,200
|
|
|
4/16/2026
|
+0.01 / +0.11%
|
9.20
|
9.25
|
9.06
|
9.12
|
9.11
|
9.12
|
86,700
|
|
|
4/15/2026
|
+0.04 / +0.44%
|
9.10
|
9.23
|
9.04
|
9.11
|
9.12
|
9.11
|
173,200
|
|
|
4/14/2026
|
+0.43 / +4.98%
|
8.65
|
9.20
|
8.65
|
9.07
|
8.95
|
9.07
|
292,300
|
|
|
4/13/2026
|
+0.01 / +0.12%
|
8.65
|
8.65
|
8.60
|
8.64
|
8.62
|
8.64
|
57,500
|
|
|
4/10/2026
|
+0.03 / +0.35%
|
8.73
|
8.73
|
8.60
|
8.63
|
8.65
|
8.63
|
63,800
|
|
|