|
Closing price on 1/5/2023
|
|
| Open |
9.80 |
| High |
9.84 |
| Low |
9.51 |
| Volume |
93,900 |
| Split-adjusted Price |
7.77 |
|
|
ADS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2023
|
-0.05 / -0.51%
|
9.80
|
9.84
|
9.51
|
9.75
|
9.69
|
7.77
|
93,900
|
|
|
1/4/2023
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.60
|
9.80
|
9.79
|
7.81
|
130,200
|
|
|
1/3/2023
|
+0.39 / +4.14%
|
9.27
|
9.90
|
9.27
|
9.80
|
9.68
|
7.81
|
135,000
|
|
|
12/30/2022
|
-0.34 / -3.49%
|
9.41
|
9.74
|
9.30
|
9.41
|
9.49
|
7.49
|
125,600
|
|
|
12/29/2022
|
0.00 / 0.00%
|
9.74
|
9.75
|
9.35
|
9.75
|
9.57
|
7.77
|
68,800
|
|
|
12/28/2022
|
+0.25 / +2.63%
|
9.50
|
9.75
|
9.30
|
9.75
|
9.50
|
7.77
|
137,000
|
|
|
12/27/2022
|
0.00 / 0.00%
|
9.05
|
9.50
|
9.05
|
9.50
|
9.33
|
7.57
|
100,600
|
|
|
12/26/2022
|
-0.70 / -6.86%
|
10.20
|
10.20
|
9.50
|
9.50
|
9.69
|
7.57
|
146,900
|
|
|
12/23/2022
|
+0.10 / +0.99%
|
10.00
|
10.20
|
9.90
|
10.20
|
10.03
|
8.12
|
117,600
|
|
|
12/22/2022
|
+0.30 / +3.06%
|
10.35
|
10.35
|
9.81
|
10.10
|
9.99
|
8.04
|
130,400
|
|
|
12/21/2022
|
-0.65 / -6.22%
|
10.50
|
10.50
|
9.80
|
9.80
|
10.12
|
7.81
|
164,900
|
|
|
12/20/2022
|
-0.25 / -2.34%
|
10.40
|
10.70
|
10.10
|
10.45
|
10.29
|
8.32
|
281,100
|
|
|
12/19/2022
|
+0.20 / +1.90%
|
10.30
|
10.80
|
10.05
|
10.70
|
10.47
|
8.52
|
633,600
|
|
|
12/16/2022
|
+0.25 / +2.44%
|
10.00
|
10.50
|
9.90
|
10.50
|
10.16
|
8.36
|
143,500
|
|
|
12/15/2022
|
+0.05 / +0.49%
|
10.35
|
10.35
|
9.95
|
10.25
|
10.09
|
8.16
|
187,400
|
|
|
12/14/2022
|
-0.20 / -1.92%
|
10.40
|
10.50
|
10.20
|
10.20
|
10.26
|
8.12
|
184,200
|
|
|
12/13/2022
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.10
|
10.40
|
10.25
|
8.28
|
114,900
|
|
|
12/12/2022
|
0.00 / 0.00%
|
10.75
|
10.75
|
10.15
|
10.40
|
10.32
|
8.28
|
220,600
|
|
|
12/9/2022
|
-0.45 / -4.15%
|
10.40
|
10.75
|
10.35
|
10.40
|
10.44
|
8.28
|
190,400
|
|
|
12/8/2022
|
-0.05 / -0.46%
|
10.90
|
11.50
|
10.70
|
10.85
|
10.89
|
8.64
|
635,000
|
|
|
12/7/2022
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.45
|
10.90
|
10.78
|
8.68
|
616,700
|
|
|
12/6/2022
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.70
|
11.00
|
10.89
|
8.76
|
646,900
|
|
|
12/5/2022
|
+0.35 / +3.29%
|
10.75
|
11.30
|
10.70
|
11.00
|
10.91
|
8.76
|
836,800
|
|
|
12/2/2022
|
-0.15 / -1.39%
|
10.80
|
11.15
|
10.50
|
10.65
|
10.73
|
8.48
|
625,200
|
|
|
12/1/2022
|
+0.35 / +3.35%
|
10.80
|
11.15
|
10.35
|
10.80
|
10.89
|
8.60
|
758,800
|
|
|
11/30/2022
|
0.00 / 0.00%
|
10.80
|
11.10
|
10.00
|
10.45
|
10.46
|
8.32
|
839,200
|
|
|
11/29/2022
|
+0.35 / +3.47%
|
10.30
|
10.60
|
9.80
|
10.45
|
10.08
|
8.32
|
683,600
|
|
|
11/28/2022
|
+0.60 / +6.32%
|
10.00
|
10.15
|
9.61
|
10.10
|
9.99
|
8.04
|
510,100
|
|
|
11/25/2022
|
+0.45 / +4.97%
|
8.86
|
9.50
|
8.70
|
9.50
|
9.05
|
7.57
|
478,100
|
|
|
11/24/2022
|
-0.05 / -0.55%
|
9.09
|
9.09
|
8.51
|
9.05
|
8.85
|
7.21
|
653,600
|
|
|