|
Closing price on 1/20/2017
|
|
| Open |
21.65 |
| High |
22.25 |
| Low |
21.60 |
| Volume |
184,080 |
| Split-adjusted Price |
6.72 |
|
|
ADS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2017
|
+0.70 / +3.25%
|
21.65
|
22.25
|
21.60
|
22.25
|
21.92
|
6.72
|
184,080
|
|
|
1/19/2017
|
+0.55 / +2.62%
|
21.00
|
21.60
|
21.00
|
21.55
|
21.31
|
6.51
|
164,900
|
|
|
1/18/2017
|
+0.05 / +0.24%
|
21.00
|
21.05
|
20.75
|
21.00
|
20.90
|
6.34
|
176,170
|
|
|
1/17/2017
|
+0.35 / +1.70%
|
20.70
|
21.00
|
20.65
|
20.95
|
20.80
|
6.33
|
186,180
|
|
|
1/16/2017
|
-0.15 / -0.72%
|
20.80
|
20.80
|
20.50
|
20.60
|
20.64
|
6.22
|
185,800
|
|
|
1/13/2017
|
+0.05 / +0.24%
|
20.70
|
20.80
|
20.60
|
20.75
|
20.67
|
6.27
|
183,920
|
|
|
1/12/2017
|
+0.05 / +0.24%
|
20.65
|
20.90
|
20.50
|
20.70
|
20.64
|
6.25
|
165,400
|
|
|
1/11/2017
|
-0.10 / -0.48%
|
20.75
|
20.75
|
20.50
|
20.65
|
20.62
|
6.24
|
184,350
|
|
|
1/10/2017
|
0.00 / 0.00%
|
20.70
|
20.75
|
20.55
|
20.75
|
20.67
|
6.27
|
201,260
|
|
|
1/9/2017
|
-0.05 / -0.24%
|
20.80
|
20.90
|
20.65
|
20.75
|
20.74
|
6.27
|
176,370
|
|
|
1/6/2017
|
+0.05 / +0.24%
|
20.85
|
20.90
|
20.55
|
20.80
|
20.70
|
6.28
|
172,290
|
|
|
1/5/2017
|
+0.05 / +0.24%
|
20.70
|
20.75
|
20.35
|
20.75
|
20.64
|
6.27
|
177,170
|
|
|
1/4/2017
|
0.00 / 0.00%
|
20.75
|
20.75
|
20.50
|
20.70
|
20.61
|
6.25
|
151,210
|
|
|
1/3/2017
|
+0.05 / +0.24%
|
20.70
|
20.70
|
20.60
|
20.70
|
20.67
|
6.25
|
83,860
|
|
|
12/30/2016
|
-0.05 / -0.24%
|
20.75
|
20.75
|
20.40
|
20.65
|
20.63
|
6.24
|
160,760
|
|
|
12/29/2016
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.60
|
20.70
|
20.64
|
6.25
|
153,040
|
|
|
12/28/2016
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.60
|
20.70
|
20.67
|
6.25
|
112,870
|
|
|
12/27/2016
|
+0.10 / +0.49%
|
20.70
|
20.70
|
20.55
|
20.70
|
20.62
|
6.25
|
143,240
|
|
|
12/26/2016
|
0.00 / 0.00%
|
20.65
|
20.65
|
20.30
|
20.60
|
20.52
|
6.22
|
151,670
|
|
|
12/23/2016
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.55
|
20.60
|
20.62
|
6.22
|
82,650
|
|
|
12/22/2016
|
-0.10 / -0.48%
|
20.70
|
20.70
|
20.50
|
20.60
|
20.67
|
6.22
|
197,660
|
|
|
12/21/2016
|
-0.05 / -0.24%
|
20.80
|
20.80
|
20.60
|
20.70
|
20.67
|
6.25
|
156,020
|
|
|
12/20/2016
|
-0.10 / -0.48%
|
20.80
|
20.85
|
20.65
|
20.75
|
20.74
|
6.27
|
102,540
|
|
|
12/19/2016
|
+0.05 / +0.24%
|
20.70
|
20.90
|
20.70
|
20.85
|
20.81
|
6.30
|
111,280
|
|
|
12/16/2016
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.50
|
20.80
|
20.73
|
6.28
|
111,420
|
|
|
12/15/2016
|
+0.05 / +0.24%
|
20.70
|
20.90
|
20.50
|
20.80
|
20.66
|
6.28
|
114,320
|
|
|
12/14/2016
|
+0.25 / +1.22%
|
20.50
|
20.75
|
20.40
|
20.75
|
20.48
|
6.27
|
114,000
|
|
|
12/13/2016
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.40
|
20.50
|
20.45
|
6.19
|
103,620
|
|
|
12/12/2016
|
-0.20 / -0.97%
|
20.60
|
20.60
|
20.45
|
20.50
|
20.52
|
6.19
|
112,840
|
|
|
12/9/2016
|
+0.10 / +0.49%
|
20.60
|
20.70
|
20.55
|
20.70
|
20.61
|
6.25
|
165,900
|
|
|