|
Closing price on 12/20/2024
|
|
| Open |
8.90 |
| High |
8.90 |
| Low |
8.70 |
| Volume |
58,500 |
| Split-adjusted Price |
8.85 |
There is no data on 12/22/2024. Display data on 12/20/2024 instead.
|
|
ADS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2024
|
+0.15 / +1.72%
|
8.90
|
8.90
|
8.70
|
8.85
|
8.85
|
8.85
|
58,500
|
|
|
12/19/2024
|
-0.12 / -1.36%
|
8.81
|
8.82
|
8.50
|
8.70
|
8.67
|
8.70
|
198,300
|
|
|
12/18/2024
|
-0.05 / -0.56%
|
8.88
|
8.93
|
8.82
|
8.82
|
8.88
|
8.82
|
36,200
|
|
|
12/17/2024
|
+0.37 / +4.35%
|
8.90
|
8.94
|
8.60
|
8.87
|
8.86
|
8.87
|
119,800
|
|
|
12/16/2024
|
-0.53 / -5.87%
|
9.03
|
9.05
|
8.50
|
8.50
|
8.81
|
8.50
|
104,800
|
|
|
12/13/2024
|
-0.10 / -1.10%
|
9.10
|
9.13
|
9.01
|
9.03
|
9.07
|
9.03
|
66,700
|
|
|
12/12/2024
|
+0.02 / +0.22%
|
9.10
|
9.15
|
9.07
|
9.13
|
9.13
|
9.13
|
75,400
|
|
|
12/11/2024
|
-0.04 / -0.44%
|
9.13
|
9.19
|
9.07
|
9.11
|
9.11
|
9.11
|
86,500
|
|
|
12/10/2024
|
0.00 / 0.00%
|
9.15
|
9.16
|
9.12
|
9.15
|
9.14
|
9.15
|
80,800
|
|
|
12/9/2024
|
+0.03 / +0.33%
|
9.12
|
9.16
|
9.10
|
9.15
|
9.12
|
9.15
|
102,100
|
|
|
12/6/2024
|
+0.02 / +0.22%
|
9.10
|
9.18
|
9.07
|
9.12
|
9.11
|
9.12
|
170,400
|
|
|
12/5/2024
|
+0.09 / +1.00%
|
9.08
|
9.11
|
8.98
|
9.10
|
9.05
|
9.10
|
111,000
|
|
|
12/4/2024
|
-0.01 / -0.11%
|
9.01
|
9.07
|
8.98
|
9.01
|
9.01
|
9.01
|
70,300
|
|
|
12/3/2024
|
-0.20 / -2.17%
|
9.30
|
9.30
|
8.99
|
9.02
|
9.05
|
9.02
|
181,700
|
|
|
12/2/2024
|
-0.01 / -0.11%
|
9.39
|
9.39
|
9.16
|
9.22
|
9.22
|
9.22
|
79,000
|
|
|
11/29/2024
|
-0.17 / -1.81%
|
9.41
|
9.42
|
9.20
|
9.23
|
9.31
|
9.23
|
81,200
|
|
|
11/28/2024
|
+0.58 / +6.58%
|
8.82
|
9.43
|
8.80
|
9.40
|
9.31
|
9.40
|
636,300
|
|
|
11/27/2024
|
0.00 / 0.00%
|
8.80
|
8.85
|
8.77
|
8.82
|
8.83
|
8.82
|
68,200
|
|
|
11/26/2024
|
+0.04 / +0.46%
|
8.78
|
8.86
|
8.78
|
8.82
|
8.80
|
8.82
|
88,100
|
|
|
11/25/2024
|
0.00 / 0.00%
|
8.78
|
8.87
|
8.78
|
8.78
|
8.83
|
8.78
|
47,200
|
|
|
11/22/2024
|
-0.02 / -0.23%
|
8.80
|
8.85
|
8.73
|
8.78
|
8.80
|
8.78
|
86,100
|
|
|
11/21/2024
|
+0.02 / +0.23%
|
8.60
|
8.88
|
8.60
|
8.80
|
8.76
|
8.80
|
17,100
|
|
|
11/20/2024
|
+0.10 / +1.15%
|
8.69
|
8.88
|
8.25
|
8.78
|
8.71
|
8.78
|
72,200
|
|
|
11/19/2024
|
-0.09 / -1.03%
|
8.93
|
8.93
|
8.68
|
8.68
|
8.77
|
8.68
|
64,700
|
|
|
11/18/2024
|
-0.04 / -0.45%
|
8.81
|
8.86
|
8.77
|
8.77
|
8.81
|
8.77
|
104,300
|
|
|
11/15/2024
|
-0.19 / -2.11%
|
8.96
|
9.09
|
8.80
|
8.81
|
8.93
|
8.81
|
170,000
|
|
|
11/14/2024
|
-0.04 / -0.44%
|
9.04
|
9.10
|
9.00
|
9.00
|
9.05
|
9.00
|
128,600
|
|
|
11/13/2024
|
-0.01 / -0.11%
|
9.05
|
9.16
|
9.00
|
9.04
|
9.06
|
9.04
|
173,800
|
|
|
11/12/2024
|
-0.01 / -0.11%
|
9.07
|
9.20
|
9.05
|
9.05
|
9.09
|
9.05
|
197,800
|
|
|
11/11/2024
|
+0.04 / +0.44%
|
9.10
|
9.20
|
9.03
|
9.06
|
9.08
|
9.06
|
123,100
|
|
|