|
Closing price on 9/28/2026
|
|
| Open |
7.89 |
| High |
7.89 |
| Low |
7.75 |
| Volume |
26,100 |
| Split-adjusted Price |
7.82 |
There is no data on 9/29/2026. Display data on 9/28/2026 instead.
|
|
ADS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2026
|
-0.07 / -0.89%
|
7.89
|
7.89
|
7.75
|
7.82
|
7.80
|
7.82
|
26,100
|
|
|
9/25/2026
|
0.00 / 0.00%
|
7.89
|
7.89
|
7.86
|
7.89
|
7.89
|
7.89
|
5,500
|
|
|
9/24/2026
|
+0.02 / +0.25%
|
7.88
|
7.94
|
7.80
|
7.89
|
7.85
|
7.89
|
24,500
|
|
|
9/23/2026
|
-0.03 / -0.38%
|
7.87
|
7.98
|
7.87
|
7.87
|
7.90
|
7.87
|
67,100
|
|
|
9/22/2026
|
-0.03 / -0.38%
|
7.90
|
7.99
|
7.90
|
7.90
|
7.92
|
7.90
|
20,400
|
|
|
9/21/2026
|
-0.02 / -0.25%
|
7.91
|
8.03
|
7.90
|
7.93
|
7.93
|
7.93
|
5,200
|
|
|
9/18/2026
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.91
|
7.95
|
7.94
|
7.95
|
7,200
|
|
|
9/17/2026
|
+0.03 / +0.38%
|
7.92
|
8.24
|
7.89
|
7.95
|
7.93
|
7.95
|
19,600
|
|
|
9/16/2026
|
-0.06 / -0.75%
|
7.95
|
7.96
|
7.90
|
7.92
|
7.94
|
7.92
|
182,600
|
|
|
9/15/2026
|
-0.02 / -0.25%
|
8.00
|
8.00
|
7.80
|
7.98
|
7.97
|
7.98
|
38,800
|
|
|
9/14/2026
|
-0.04 / -0.50%
|
8.04
|
8.09
|
8.00
|
8.00
|
8.05
|
8.00
|
59,900
|
|
|
9/11/2026
|
-0.05 / -0.62%
|
8.09
|
8.20
|
8.04
|
8.04
|
8.11
|
8.04
|
49,400
|
|
|
9/10/2026
|
0.00 / 0.00%
|
8.05
|
8.09
|
7.98
|
8.09
|
8.03
|
8.09
|
41,600
|
|
|
9/9/2026
|
0.00 / 0.00%
|
8.06
|
8.16
|
8.00
|
8.09
|
8.04
|
8.09
|
46,500
|
|
|
9/8/2026
|
-0.01 / -0.12%
|
8.11
|
8.11
|
8.05
|
8.09
|
8.08
|
8.09
|
30,600
|
|
|
9/7/2026
|
-0.04 / -0.49%
|
8.14
|
8.14
|
8.02
|
8.10
|
8.10
|
8.10
|
81,100
|
|
|
9/4/2026
|
-0.05 / -0.61%
|
8.17
|
8.17
|
8.14
|
8.14
|
8.15
|
8.14
|
96,800
|
|
|
9/3/2026
|
+0.01 / +0.12%
|
8.22
|
8.22
|
8.15
|
8.19
|
8.17
|
8.19
|
148,200
|
|
|
8/28/2026
|
+0.06 / +0.74%
|
8.12
|
8.18
|
8.06
|
8.18
|
8.10
|
8.18
|
36,400
|
|
|
8/27/2026
|
-0.12 / -1.46%
|
8.29
|
8.29
|
8.12
|
8.12
|
8.14
|
8.12
|
21,500
|
|
|
8/26/2026
|
+0.04 / +0.49%
|
8.27
|
8.27
|
8.13
|
8.24
|
8.17
|
8.24
|
20,900
|
|
|
8/25/2026
|
-0.09 / -1.09%
|
8.22
|
8.32
|
8.20
|
8.20
|
8.25
|
8.20
|
579,900
|
|
|
8/24/2026
|
+0.06 / +0.73%
|
8.23
|
8.46
|
8.20
|
8.29
|
8.34
|
8.29
|
273,600
|
|
|
8/21/2026
|
+0.08 / +0.98%
|
8.07
|
8.25
|
8.07
|
8.23
|
8.22
|
8.23
|
177,600
|
|
|
8/20/2026
|
+0.10 / +1.24%
|
8.10
|
8.18
|
8.05
|
8.15
|
8.09
|
8.15
|
255,400
|
|
|
8/19/2026
|
-0.01 / -0.12%
|
8.03
|
8.06
|
8.00
|
8.05
|
8.04
|
8.05
|
44,200
|
|
|
8/18/2026
|
-0.05 / -0.62%
|
8.15
|
8.18
|
8.06
|
8.06
|
8.11
|
8.06
|
133,800
|
|
|
8/17/2026
|
+0.05 / +0.62%
|
8.12
|
8.15
|
8.02
|
8.11
|
8.06
|
8.11
|
223,700
|
|
|
8/14/2026
|
-0.07 / -0.86%
|
8.01
|
8.09
|
7.98
|
8.06
|
8.01
|
8.06
|
90,600
|
|
|
8/13/2026
|
-0.05 / -0.61%
|
8.18
|
8.18
|
8.00
|
8.13
|
8.03
|
8.13
|
63,300
|
|
|