|
Closing price on 10/18/2019
|
|
| Open |
10.60 |
| High |
10.70 |
| Low |
10.20 |
| Volume |
9,620 |
| Split-adjusted Price |
5.21 |
|
|
ADS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2019
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.20
|
10.70
|
10.60
|
5.21
|
9,620
|
|
|
10/17/2019
|
+0.30 / +2.88%
|
10.45
|
10.70
|
10.45
|
10.70
|
10.61
|
5.21
|
10,460
|
|
|
10/16/2019
|
+0.40 / +4.00%
|
10.15
|
10.60
|
9.90
|
10.40
|
10.28
|
5.06
|
15,950
|
|
|
10/15/2019
|
-0.20 / -1.96%
|
10.05
|
10.05
|
10.00
|
10.00
|
10.03
|
4.87
|
1,610
|
|
|
10/14/2019
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
4.96
|
0
|
|
|
10/11/2019
|
-0.10 / -0.97%
|
10.25
|
10.25
|
10.15
|
10.20
|
10.23
|
4.96
|
6,550
|
|
|
10/10/2019
|
0.00 / 0.00%
|
10.25
|
10.30
|
10.20
|
10.30
|
10.25
|
5.01
|
10,240
|
|
|
10/9/2019
|
-0.20 / -1.90%
|
10.15
|
10.30
|
9.99
|
10.30
|
10.18
|
5.01
|
10,220
|
|
|
10/8/2019
|
-0.25 / -2.33%
|
10.50
|
10.60
|
10.30
|
10.50
|
10.58
|
5.11
|
3,120
|
|
|
10/7/2019
|
+0.70 / +6.97%
|
10.15
|
10.75
|
10.00
|
10.75
|
10.14
|
5.23
|
12,030
|
|
|
10/4/2019
|
-0.15 / -1.47%
|
10.20
|
10.20
|
10.05
|
10.05
|
10.09
|
4.89
|
6,540
|
|
|
10/3/2019
|
-0.15 / -1.45%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.25
|
4.96
|
4,250
|
|
|
10/2/2019
|
-0.05 / -0.48%
|
10.30
|
10.35
|
10.30
|
10.35
|
10.33
|
5.04
|
6,020
|
|
|
10/1/2019
|
-0.05 / -0.48%
|
10.45
|
10.45
|
10.00
|
10.40
|
10.32
|
5.06
|
9,690
|
|
|
9/30/2019
|
+0.05 / +0.48%
|
10.30
|
10.45
|
10.20
|
10.45
|
10.34
|
5.09
|
11,700
|
|
|
9/27/2019
|
-0.10 / -0.95%
|
10.45
|
10.45
|
10.40
|
10.40
|
10.43
|
5.06
|
5,630
|
|
|
9/26/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.11
|
5,140
|
|
|
9/25/2019
|
-0.10 / -0.94%
|
10.50
|
10.55
|
10.50
|
10.50
|
10.51
|
5.11
|
2,920
|
|
|
9/24/2019
|
-0.20 / -1.85%
|
10.65
|
10.75
|
10.60
|
10.60
|
10.66
|
5.16
|
13,410
|
|
|
9/23/2019
|
-0.05 / -0.46%
|
10.75
|
10.80
|
10.70
|
10.80
|
10.74
|
5.26
|
10,340
|
|
|
9/20/2019
|
-0.05 / -0.46%
|
11.00
|
11.00
|
10.80
|
10.85
|
10.91
|
5.28
|
4,630
|
|
|
9/19/2019
|
0.00 / 0.00%
|
11.00
|
11.05
|
10.90
|
10.90
|
10.93
|
5.30
|
6,220
|
|
|
9/18/2019
|
-0.20 / -1.80%
|
10.95
|
10.95
|
10.75
|
10.90
|
10.85
|
5.30
|
6,820
|
|
|
9/17/2019
|
-0.05 / -0.45%
|
11.10
|
11.10
|
11.00
|
11.10
|
11.06
|
5.40
|
8,770
|
|
|
9/16/2019
|
0.00 / 0.00%
|
11.20
|
11.30
|
10.90
|
11.15
|
11.21
|
5.43
|
10,970
|
|
|
9/13/2019
|
-0.10 / -0.89%
|
11.00
|
11.20
|
10.95
|
11.15
|
11.10
|
5.43
|
9,190
|
|
|
9/12/2019
|
-0.05 / -0.44%
|
11.15
|
11.25
|
11.15
|
11.25
|
11.20
|
5.47
|
3,640
|
|
|
9/11/2019
|
0.00 / 0.00%
|
10.90
|
11.30
|
10.90
|
11.30
|
11.22
|
5.50
|
6,860
|
|
|
9/10/2019
|
-0.05 / -0.44%
|
11.25
|
11.30
|
11.25
|
11.30
|
11.28
|
5.50
|
4,980
|
|
|
9/9/2019
|
+0.05 / +0.44%
|
11.30
|
11.40
|
11.30
|
11.35
|
11.34
|
5.52
|
6,400
|
|
|