|
Closing price on 1/29/2018
|
|
| Open |
17.40 |
| High |
17.45 |
| Low |
17.00 |
| Volume |
46,210 |
| Split-adjusted Price |
7.12 |
|
|
ADS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2018
|
-0.20 / -1.14%
|
17.40
|
17.45
|
17.00
|
17.40
|
17.38
|
7.12
|
46,210
|
|
|
1/26/2018
|
-1.00 / -5.38%
|
17.70
|
17.75
|
17.20
|
17.60
|
17.66
|
7.20
|
47,680
|
|
|
1/25/2018
|
0.00 / 0.00%
|
18.55
|
18.70
|
18.40
|
18.60
|
18.63
|
7.00
|
47,400
|
|
|
1/22/2018
|
+0.10 / +0.54%
|
18.50
|
18.60
|
18.40
|
18.60
|
18.54
|
7.00
|
45,640
|
|
|
1/19/2018
|
-0.15 / -0.80%
|
18.65
|
18.65
|
18.20
|
18.50
|
18.52
|
6.96
|
31,860
|
|
|
1/18/2018
|
0.00 / 0.00%
|
18.60
|
18.65
|
18.10
|
18.65
|
18.46
|
7.02
|
62,250
|
|
|
1/17/2018
|
-0.05 / -0.27%
|
18.75
|
18.75
|
18.50
|
18.65
|
18.63
|
7.02
|
20,670
|
|
|
1/16/2018
|
+0.75 / +4.18%
|
18.00
|
18.75
|
18.00
|
18.70
|
18.44
|
7.04
|
47,400
|
|
|
1/15/2018
|
+0.05 / +0.28%
|
17.90
|
17.95
|
17.40
|
17.95
|
17.66
|
6.75
|
12,630
|
|
|
1/12/2018
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.85
|
17.90
|
17.88
|
6.74
|
10,010
|
|
|
1/11/2018
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.50
|
17.90
|
17.73
|
6.74
|
10,940
|
|
|
1/10/2018
|
+0.10 / +0.56%
|
17.80
|
17.90
|
17.80
|
17.90
|
17.86
|
6.74
|
14,110
|
|
|
1/9/2018
|
+0.15 / +0.85%
|
17.65
|
18.05
|
17.55
|
17.80
|
17.72
|
6.70
|
38,770
|
|
|
1/8/2018
|
+0.10 / +0.57%
|
17.50
|
17.65
|
17.40
|
17.65
|
17.55
|
6.64
|
22,000
|
|
|
1/5/2018
|
+0.05 / +0.29%
|
17.45
|
17.55
|
17.40
|
17.55
|
17.49
|
6.60
|
9,490
|
|
|
1/4/2018
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.40
|
17.50
|
17.48
|
6.58
|
9,600
|
|
|
1/3/2018
|
+0.05 / +0.29%
|
17.20
|
17.50
|
17.20
|
17.50
|
17.33
|
6.58
|
19,390
|
|
|
1/2/2018
|
+0.05 / +0.29%
|
17.45
|
17.45
|
17.20
|
17.45
|
17.37
|
6.57
|
49,160
|
|
|
12/29/2017
|
-0.05 / -0.29%
|
17.40
|
17.45
|
17.40
|
17.40
|
17.45
|
6.55
|
14,330
|
|
|
12/28/2017
|
-0.05 / -0.29%
|
17.40
|
17.45
|
17.30
|
17.45
|
17.37
|
6.57
|
12,550
|
|
|
12/27/2017
|
0.00 / 0.00%
|
17.45
|
17.50
|
17.45
|
17.50
|
17.48
|
6.58
|
9,640
|
|
|
12/26/2017
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.10
|
17.50
|
17.41
|
6.58
|
17,170
|
|
|
12/25/2017
|
0.00 / 0.00%
|
17.20
|
17.50
|
17.20
|
17.50
|
17.39
|
6.58
|
13,340
|
|
|
12/22/2017
|
+0.05 / +0.29%
|
17.50
|
17.50
|
17.40
|
17.50
|
17.45
|
6.58
|
12,610
|
|
|
12/21/2017
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.40
|
17.45
|
17.44
|
6.57
|
15,710
|
|
|
12/20/2017
|
0.00 / 0.00%
|
17.40
|
17.45
|
17.40
|
17.45
|
17.41
|
6.57
|
27,220
|
|
|
12/19/2017
|
0.00 / 0.00%
|
17.45
|
17.55
|
17.30
|
17.45
|
17.36
|
6.57
|
5,530
|
|
|
12/18/2017
|
0.00 / 0.00%
|
17.45
|
17.50
|
17.35
|
17.45
|
17.41
|
6.57
|
21,020
|
|
|
12/15/2017
|
+0.05 / +0.29%
|
17.50
|
17.55
|
17.40
|
17.45
|
17.52
|
6.57
|
13,010
|
|
|
12/14/2017
|
+0.10 / +0.58%
|
17.30
|
17.40
|
17.30
|
17.40
|
17.30
|
6.55
|
56,170
|
|
|