|
Closing price on 10/1/2024
|
|
| Open |
10.35 |
| High |
10.45 |
| Low |
10.25 |
| Volume |
287,800 |
| Split-adjusted Price |
10.25 |
|
|
ADS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2024
|
-0.10 / -0.97%
|
10.35
|
10.45
|
10.25
|
10.25
|
10.32
|
10.25
|
287,800
|
|
|
9/30/2024
|
0.00 / 0.00%
|
10.15
|
10.45
|
10.15
|
10.35
|
10.30
|
10.35
|
191,500
|
|
|
9/27/2024
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.20
|
10.35
|
10.33
|
10.35
|
224,000
|
|
|
9/26/2024
|
+0.25 / +2.48%
|
10.20
|
10.55
|
10.10
|
10.35
|
10.35
|
10.35
|
380,700
|
|
|
9/25/2024
|
+0.19 / +1.92%
|
9.95
|
10.10
|
9.90
|
10.10
|
9.95
|
10.10
|
282,700
|
|
|
9/24/2024
|
-0.07 / -0.70%
|
9.98
|
9.99
|
9.87
|
9.91
|
9.90
|
9.91
|
139,200
|
|
|
9/23/2024
|
0.00 / 0.00%
|
9.91
|
10.00
|
9.90
|
9.98
|
9.94
|
9.98
|
38,800
|
|
|
9/20/2024
|
-0.02 / -0.20%
|
10.00
|
10.15
|
9.98
|
9.98
|
10.04
|
9.98
|
181,400
|
|
|
9/19/2024
|
+0.06 / +0.60%
|
9.96
|
10.00
|
9.84
|
10.00
|
9.90
|
10.00
|
152,900
|
|
|
9/18/2024
|
-0.01 / -0.10%
|
10.05
|
10.05
|
9.86
|
9.94
|
9.90
|
9.94
|
150,200
|
|
|
9/17/2024
|
+0.07 / +0.71%
|
9.88
|
9.95
|
9.81
|
9.95
|
9.87
|
9.95
|
143,800
|
|
|
9/16/2024
|
+0.01 / +0.10%
|
9.87
|
9.98
|
9.80
|
9.88
|
9.85
|
9.88
|
137,500
|
|
|
9/13/2024
|
-0.04 / -0.40%
|
9.92
|
9.98
|
9.86
|
9.87
|
9.89
|
9.87
|
99,700
|
|
|
9/12/2024
|
-0.01 / -0.10%
|
9.92
|
10.05
|
9.91
|
9.91
|
9.96
|
9.91
|
102,400
|
|
|
9/11/2024
|
-0.18 / -1.78%
|
10.00
|
10.00
|
9.90
|
9.92
|
9.93
|
9.92
|
220,400
|
|
|
9/10/2024
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.03
|
10.10
|
185,000
|
|
|
9/9/2024
|
-0.15 / -1.46%
|
10.10
|
10.25
|
10.05
|
10.10
|
10.12
|
10.10
|
124,700
|
|
|
9/6/2024
|
-0.05 / -0.49%
|
10.30
|
10.30
|
10.10
|
10.25
|
10.22
|
10.25
|
150,800
|
|
|
9/5/2024
|
+0.30 / +3.00%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.17
|
10.30
|
238,800
|
|
|
9/4/2024
|
-0.30 / -2.91%
|
10.20
|
10.30
|
10.00
|
10.00
|
10.13
|
10.00
|
175,500
|
|
|
8/30/2024
|
-0.05 / -0.48%
|
10.35
|
10.45
|
10.30
|
10.30
|
10.35
|
10.30
|
90,900
|
|
|
8/29/2024
|
-0.10 / -0.96%
|
10.50
|
10.50
|
10.35
|
10.35
|
10.37
|
10.35
|
89,200
|
|
|
8/28/2024
|
0.00 / 0.00%
|
10.45
|
10.60
|
10.40
|
10.45
|
10.47
|
10.45
|
169,000
|
|
|
8/27/2024
|
+0.10 / +0.97%
|
10.35
|
10.45
|
10.25
|
10.45
|
10.34
|
10.45
|
140,400
|
|
|
8/26/2024
|
-0.05 / -0.48%
|
10.40
|
10.55
|
10.35
|
10.35
|
10.45
|
10.35
|
144,100
|
|
|
8/23/2024
|
-0.15 / -1.42%
|
10.70
|
10.70
|
10.35
|
10.40
|
10.42
|
10.40
|
168,400
|
|
|
8/22/2024
|
-0.05 / -0.47%
|
10.70
|
10.75
|
10.45
|
10.55
|
10.53
|
10.55
|
229,700
|
|
|
8/21/2024
|
-0.15 / -1.40%
|
10.75
|
10.75
|
10.55
|
10.60
|
10.63
|
10.60
|
180,200
|
|
|
8/20/2024
|
0.00 / 0.00%
|
10.80
|
10.85
|
10.60
|
10.75
|
10.69
|
10.75
|
119,400
|
|
|
8/19/2024
|
-0.10 / -0.92%
|
10.85
|
11.15
|
10.10
|
10.75
|
10.79
|
10.75
|
217,900
|
|
|