|
Closing price on 1/27/2021
|
|
| Open |
14.30 |
| High |
14.90 |
| Low |
13.30 |
| Volume |
68,700 |
| Split-adjusted Price |
7.49 |
|
|
ADS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/27/2021
|
-0.10 / -0.71%
|
14.30
|
14.90
|
13.30
|
14.00
|
14.16
|
7.49
|
68,700
|
|
|
1/26/2021
|
+0.70 / +5.22%
|
14.30
|
14.30
|
13.40
|
14.10
|
14.18
|
7.55
|
93,400
|
|
|
1/25/2021
|
+0.85 / +6.77%
|
12.40
|
13.40
|
12.40
|
13.40
|
12.55
|
7.17
|
93,500
|
|
|
1/22/2021
|
+0.65 / +5.46%
|
12.10
|
12.60
|
12.00
|
12.55
|
12.55
|
6.72
|
68,400
|
|
|
1/21/2021
|
-0.10 / -0.83%
|
12.40
|
12.40
|
11.50
|
11.90
|
11.78
|
6.37
|
49,800
|
|
|
1/20/2021
|
+0.20 / +1.69%
|
11.30
|
12.00
|
11.30
|
12.00
|
11.49
|
6.42
|
73,600
|
|
|
1/19/2021
|
-0.65 / -5.22%
|
12.25
|
12.70
|
11.80
|
11.80
|
12.27
|
6.32
|
37,700
|
|
|
1/18/2021
|
-0.55 / -4.23%
|
12.15
|
12.60
|
12.10
|
12.45
|
12.26
|
6.66
|
113,600
|
|
|
1/15/2021
|
+0.85 / +7.00%
|
13.00
|
13.00
|
12.20
|
13.00
|
12.99
|
6.96
|
119,000
|
|
|
1/14/2021
|
+0.75 / +6.58%
|
12.15
|
12.15
|
12.00
|
12.15
|
12.14
|
6.50
|
109,800
|
|
|
1/13/2021
|
+0.70 / +6.54%
|
10.70
|
11.40
|
10.70
|
11.40
|
11.12
|
6.10
|
291,000
|
|
|
1/12/2021
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.70
|
10.70
|
10.75
|
5.73
|
13,600
|
|
|
1/11/2021
|
+0.15 / +1.42%
|
10.60
|
11.00
|
10.60
|
10.70
|
10.75
|
5.73
|
22,700
|
|
|
1/8/2021
|
+0.15 / +1.44%
|
10.50
|
10.55
|
10.40
|
10.55
|
10.50
|
5.65
|
13,600
|
|
|
1/7/2021
|
+0.15 / +1.46%
|
10.25
|
10.40
|
10.25
|
10.40
|
10.32
|
5.57
|
16,900
|
|
|
1/6/2021
|
+0.05 / +0.49%
|
10.20
|
10.30
|
10.20
|
10.25
|
10.26
|
5.49
|
10,900
|
|
|
1/5/2021
|
+0.05 / +0.49%
|
10.20
|
10.20
|
10.15
|
10.20
|
10.15
|
5.46
|
14,700
|
|
|
1/4/2021
|
-0.05 / -0.49%
|
10.20
|
10.20
|
10.10
|
10.15
|
10.18
|
5.43
|
8,400
|
|
|
12/31/2020
|
-0.35 / -3.32%
|
9.85
|
10.50
|
9.85
|
10.20
|
10.45
|
5.46
|
12,460
|
|
|
12/30/2020
|
0.00 / 0.00%
|
10.55
|
10.55
|
10.00
|
10.55
|
10.42
|
5.65
|
14,160
|
|
|
12/29/2020
|
+0.25 / +2.43%
|
10.60
|
10.60
|
10.50
|
10.55
|
10.55
|
5.65
|
12,530
|
|
|
12/28/2020
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.00
|
10.30
|
10.18
|
5.51
|
12,350
|
|
|
12/25/2020
|
-0.20 / -1.89%
|
10.50
|
10.60
|
10.40
|
10.40
|
10.48
|
5.57
|
11,960
|
|
|
12/24/2020
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
5.67
|
80
|
|
|
12/23/2020
|
-0.05 / -0.47%
|
10.35
|
10.65
|
10.35
|
10.60
|
10.62
|
5.67
|
8,470
|
|
|
12/22/2020
|
-0.15 / -1.39%
|
10.80
|
10.80
|
10.50
|
10.65
|
10.64
|
5.70
|
9,760
|
|
|
12/21/2020
|
-0.05 / -0.46%
|
10.80
|
10.80
|
10.50
|
10.80
|
10.61
|
5.78
|
15,460
|
|
|
12/18/2020
|
+0.35 / +3.33%
|
9.91
|
11.20
|
9.91
|
10.85
|
10.47
|
5.81
|
36,010
|
|
|
12/17/2020
|
-0.75 / -6.67%
|
10.70
|
10.75
|
10.50
|
10.50
|
10.58
|
5.62
|
130,410
|
|
|
12/16/2020
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.25
|
11.25
|
11.75
|
6.02
|
13,750
|
|
|