|
Closing price on 1/20/2022
|
|
| Open |
27.45 |
| High |
28.00 |
| Low |
26.95 |
| Volume |
313,900 |
| Split-adjusted Price |
19.25 |
|
|
ADS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2022
|
+0.40 / +1.46%
|
27.45
|
28.00
|
26.95
|
27.80
|
27.51
|
19.25
|
313,900
|
|
|
1/19/2022
|
-1.10 / -3.86%
|
27.60
|
28.80
|
26.55
|
27.40
|
26.94
|
18.98
|
669,100
|
|
|
1/18/2022
|
-0.60 / -2.06%
|
28.50
|
29.80
|
27.10
|
28.50
|
27.57
|
19.74
|
848,200
|
|
|
1/17/2022
|
-2.05 / -6.58%
|
31.00
|
31.20
|
29.00
|
29.10
|
29.59
|
20.15
|
739,500
|
|
|
1/14/2022
|
+0.40 / +1.30%
|
30.20
|
31.30
|
29.50
|
31.15
|
30.26
|
21.57
|
426,800
|
|
|
1/13/2022
|
-1.25 / -3.91%
|
31.50
|
31.90
|
30.20
|
30.75
|
30.86
|
21.30
|
335,300
|
|
|
1/12/2022
|
+0.65 / +2.07%
|
31.25
|
32.00
|
29.50
|
32.00
|
30.33
|
22.16
|
589,800
|
|
|
1/11/2022
|
-1.80 / -5.43%
|
32.60
|
32.80
|
30.85
|
31.35
|
31.12
|
21.71
|
877,400
|
|
|
1/10/2022
|
-2.45 / -6.88%
|
35.60
|
35.60
|
33.15
|
33.15
|
34.10
|
22.96
|
765,900
|
|
|
1/7/2022
|
-0.15 / -0.42%
|
35.70
|
35.70
|
35.10
|
35.60
|
35.34
|
24.66
|
400,800
|
|
|
1/6/2022
|
-0.25 / -0.69%
|
36.10
|
36.40
|
35.55
|
35.75
|
35.99
|
24.76
|
473,500
|
|
|
1/5/2022
|
+0.20 / +0.56%
|
35.90
|
36.00
|
34.50
|
36.00
|
35.16
|
24.93
|
1,545,800
|
|
|
1/4/2022
|
-0.55 / -1.51%
|
36.35
|
36.35
|
35.45
|
35.80
|
35.84
|
24.80
|
244,600
|
|
|
12/31/2021
|
+0.25 / +0.69%
|
36.45
|
36.45
|
35.40
|
36.35
|
36.02
|
25.18
|
290,000
|
|
|
12/30/2021
|
-0.20 / -0.55%
|
36.20
|
36.45
|
35.00
|
36.10
|
35.76
|
25.00
|
377,000
|
|
|
12/29/2021
|
-1.60 / -4.22%
|
37.90
|
38.00
|
36.30
|
36.30
|
37.22
|
25.14
|
430,200
|
|
|
12/28/2021
|
+0.10 / +0.26%
|
37.65
|
37.90
|
36.30
|
37.90
|
36.92
|
26.25
|
851,600
|
|
|
12/27/2021
|
-0.40 / -1.05%
|
38.30
|
38.30
|
37.55
|
37.80
|
37.78
|
26.18
|
254,400
|
|
|
12/24/2021
|
-0.55 / -1.42%
|
38.70
|
38.70
|
37.80
|
38.20
|
38.24
|
26.46
|
265,400
|
|
|
12/23/2021
|
-0.35 / -0.90%
|
39.00
|
39.30
|
38.20
|
38.75
|
38.55
|
26.84
|
499,700
|
|
|
12/22/2021
|
+1.15 / +3.03%
|
37.90
|
39.30
|
37.00
|
39.10
|
38.02
|
27.08
|
869,500
|
|
|
12/21/2021
|
-0.35 / -0.91%
|
38.10
|
38.10
|
36.60
|
37.95
|
37.44
|
26.28
|
456,800
|
|
|
12/20/2021
|
0.00 / 0.00%
|
38.45
|
38.60
|
38.00
|
38.30
|
38.28
|
26.53
|
379,400
|
|
|
12/17/2021
|
+2.10 / +5.80%
|
36.35
|
38.30
|
36.00
|
38.30
|
37.29
|
26.53
|
1,271,600
|
|
|
12/16/2021
|
+0.90 / +2.55%
|
35.50
|
36.50
|
34.70
|
36.20
|
35.66
|
25.07
|
1,091,100
|
|
|
12/15/2021
|
-0.05 / -0.14%
|
35.50
|
35.75
|
34.80
|
35.30
|
35.16
|
24.45
|
302,000
|
|
|
12/14/2021
|
+0.65 / +1.87%
|
34.80
|
36.55
|
34.55
|
35.35
|
35.28
|
24.48
|
490,400
|
|
|
12/13/2021
|
0.00 / 0.00%
|
34.70
|
34.80
|
34.45
|
34.70
|
34.60
|
24.03
|
498,200
|
|
|
12/10/2021
|
-0.60 / -1.70%
|
35.40
|
35.40
|
34.60
|
34.70
|
34.80
|
24.03
|
291,900
|
|
|
12/9/2021
|
-0.30 / -0.84%
|
35.60
|
35.60
|
35.00
|
35.30
|
35.21
|
24.45
|
227,300
|
|
|