|
Closing price on 1/7/2020
|
|
| Open |
11.20 |
| High |
11.60 |
| Low |
11.05 |
| Volume |
5,400 |
| Split-adjusted Price |
5.62 |
|
|
ADS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2020
|
-0.25 / -2.12%
|
11.20
|
11.60
|
11.05
|
11.55
|
11.48
|
5.62
|
5,400
|
|
|
1/6/2020
|
-0.20 / -1.67%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.63
|
5.74
|
7,220
|
|
|
1/3/2020
|
+0.45 / +3.90%
|
10.85
|
12.00
|
10.75
|
12.00
|
10.97
|
5.84
|
3,100
|
|
|
1/2/2020
|
-0.85 / -6.85%
|
11.65
|
11.65
|
11.55
|
11.55
|
11.60
|
5.62
|
3,340
|
|
|
12/31/2019
|
+0.75 / +6.44%
|
11.20
|
12.40
|
10.85
|
12.40
|
12.03
|
6.03
|
24,430
|
|
|
12/30/2019
|
+0.75 / +6.88%
|
10.85
|
11.65
|
10.65
|
11.65
|
11.09
|
5.67
|
9,110
|
|
|
12/27/2019
|
+0.25 / +2.35%
|
10.65
|
10.90
|
10.65
|
10.90
|
10.73
|
5.30
|
7,080
|
|
|
12/26/2019
|
+0.55 / +5.45%
|
10.30
|
10.65
|
10.25
|
10.65
|
10.37
|
5.18
|
7,040
|
|
|
12/25/2019
|
+0.05 / +0.50%
|
10.50
|
10.50
|
10.10
|
10.10
|
10.34
|
4.92
|
2,610
|
|
|
12/24/2019
|
-0.75 / -6.94%
|
11.05
|
11.30
|
10.05
|
10.05
|
10.95
|
4.89
|
3,470
|
|
|
12/23/2019
|
-0.10 / -0.92%
|
10.80
|
10.90
|
10.55
|
10.80
|
10.77
|
5.26
|
4,920
|
|
|
12/20/2019
|
-0.25 / -2.24%
|
10.75
|
11.15
|
10.65
|
10.90
|
11.02
|
5.30
|
3,630
|
|
|
12/19/2019
|
0.00 / 0.00%
|
10.85
|
11.15
|
10.75
|
11.15
|
10.99
|
5.43
|
5,640
|
|
|
12/18/2019
|
0.00 / 0.00%
|
11.10
|
11.15
|
11.05
|
11.15
|
11.11
|
5.43
|
6,930
|
|
|
12/17/2019
|
+0.25 / +2.29%
|
11.15
|
11.20
|
11.10
|
11.15
|
11.16
|
5.43
|
6,810
|
|
|
12/16/2019
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
5.30
|
0
|
|
|
12/13/2019
|
-0.10 / -0.91%
|
10.80
|
11.20
|
10.80
|
10.90
|
11.15
|
5.30
|
5,470
|
|
|
12/12/2019
|
-0.35 / -3.08%
|
11.00
|
11.20
|
11.00
|
11.00
|
11.05
|
5.35
|
1,320
|
|
|
12/11/2019
|
0.00 / 0.00%
|
11.35
|
11.35
|
11.35
|
11.35
|
11.35
|
5.52
|
0
|
|
|
12/10/2019
|
-0.10 / -0.87%
|
11.40
|
11.40
|
11.30
|
11.35
|
11.33
|
5.52
|
6,970
|
|
|
12/9/2019
|
+0.45 / +4.09%
|
10.85
|
11.45
|
10.80
|
11.45
|
10.85
|
5.57
|
3,410
|
|
|
12/6/2019
|
-0.35 / -3.08%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.35
|
110
|
|
|
12/5/2019
|
-0.05 / -0.44%
|
11.30
|
11.50
|
11.30
|
11.35
|
11.46
|
5.52
|
5,410
|
|
|
12/4/2019
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.35
|
5.55
|
4,710
|
|
|
12/3/2019
|
-0.45 / -3.80%
|
11.60
|
11.65
|
11.40
|
11.40
|
11.49
|
5.55
|
3,220
|
|
|
12/2/2019
|
+0.75 / +6.76%
|
11.15
|
11.85
|
11.10
|
11.85
|
11.30
|
5.77
|
8,410
|
|
|
11/29/2019
|
-0.30 / -2.63%
|
11.30
|
11.35
|
11.10
|
11.10
|
11.32
|
5.40
|
8,130
|
|
|
11/28/2019
|
0.00 / 0.00%
|
11.35
|
11.40
|
11.20
|
11.40
|
11.28
|
5.55
|
12,410
|
|
|
11/27/2019
|
-0.10 / -0.87%
|
11.40
|
11.40
|
11.10
|
11.40
|
11.33
|
5.55
|
7,350
|
|
|
11/26/2019
|
0.00 / 0.00%
|
11.95
|
12.00
|
11.10
|
11.50
|
11.80
|
5.60
|
5,000
|
|
|