|
Closing price on 1/5/2018
|
|
| Open |
17.45 |
| High |
17.55 |
| Low |
17.40 |
| Volume |
9,490 |
| Split-adjusted Price |
6.60 |
|
|
ADS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/13/2017
|
-0.10 / -0.57%
|
17.30
|
17.50
|
17.30
|
17.30
|
17.37
|
6.51
|
7,140
|
|
|
12/12/2017
|
+0.30 / +1.75%
|
17.30
|
17.60
|
16.70
|
17.40
|
17.22
|
6.55
|
24,500
|
|
|
12/11/2017
|
-0.90 / -5.00%
|
17.60
|
17.80
|
17.10
|
17.10
|
17.31
|
6.43
|
8,090
|
|
|
12/8/2017
|
-0.30 / -1.64%
|
18.25
|
18.25
|
17.85
|
18.00
|
18.04
|
6.77
|
59,920
|
|
|
12/7/2017
|
-0.05 / -0.27%
|
18.35
|
18.35
|
17.95
|
18.30
|
18.09
|
6.89
|
57,960
|
|
|
12/6/2017
|
+0.05 / +0.27%
|
18.40
|
18.40
|
18.00
|
18.35
|
18.17
|
6.90
|
149,480
|
|
|
12/5/2017
|
+0.40 / +2.23%
|
18.00
|
18.30
|
17.00
|
18.30
|
17.77
|
6.89
|
83,600
|
|
|
12/4/2017
|
-0.10 / -0.56%
|
18.00
|
18.00
|
16.75
|
17.90
|
17.70
|
6.74
|
122,840
|
|
|
12/1/2017
|
-0.60 / -3.23%
|
18.50
|
18.50
|
17.50
|
18.00
|
18.00
|
6.77
|
116,890
|
|
|
11/30/2017
|
-0.10 / -0.53%
|
18.70
|
18.80
|
18.50
|
18.60
|
18.67
|
7.00
|
120,880
|
|
|
11/29/2017
|
-0.20 / -1.06%
|
18.85
|
18.85
|
18.45
|
18.70
|
18.60
|
7.04
|
119,790
|
|
|
11/28/2017
|
-0.30 / -1.56%
|
19.15
|
19.20
|
18.75
|
18.90
|
18.87
|
7.11
|
66,090
|
|
|
11/27/2017
|
+0.10 / +0.52%
|
19.05
|
19.20
|
18.70
|
19.20
|
18.92
|
7.22
|
72,850
|
|
|
11/24/2017
|
-0.15 / -0.78%
|
19.20
|
19.25
|
19.00
|
19.10
|
19.10
|
7.19
|
135,100
|
|
|