|
Closing price on 10/18/2022
|
|
| Open |
12.80 |
| High |
13.45 |
| Low |
12.75 |
| Volume |
1,096,400 |
| Split-adjusted Price |
10.71 |
|
|
ADS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2022
|
+0.85 / +6.75%
|
12.80
|
13.45
|
12.75
|
13.45
|
13.06
|
10.71
|
1,096,400
|
|
|
10/17/2022
|
+0.25 / +2.02%
|
12.45
|
12.60
|
12.20
|
12.60
|
12.37
|
10.04
|
810,100
|
|
|
10/14/2022
|
+0.05 / +0.41%
|
12.30
|
12.70
|
11.90
|
12.35
|
12.20
|
9.84
|
1,059,700
|
|
|
10/13/2022
|
+0.10 / +0.82%
|
12.15
|
12.30
|
11.65
|
12.30
|
11.94
|
9.80
|
597,100
|
|
|
10/12/2022
|
-0.15 / -1.21%
|
12.20
|
12.40
|
11.80
|
12.20
|
12.01
|
9.72
|
461,400
|
|
|
10/11/2022
|
-0.15 / -1.20%
|
12.50
|
12.80
|
11.75
|
12.35
|
12.16
|
9.84
|
552,500
|
|
|
10/10/2022
|
+0.65 / +5.49%
|
11.70
|
12.60
|
11.15
|
12.50
|
11.61
|
9.96
|
1,574,100
|
|
|
10/7/2022
|
-0.55 / -4.44%
|
11.90
|
12.85
|
11.55
|
11.85
|
11.68
|
9.44
|
697,700
|
|
|
10/6/2022
|
-0.70 / -5.34%
|
12.55
|
13.60
|
12.40
|
12.40
|
12.64
|
9.88
|
316,900
|
|
|
10/5/2022
|
+0.20 / +1.55%
|
12.50
|
13.10
|
12.30
|
13.10
|
12.63
|
10.43
|
643,400
|
|
|
10/4/2022
|
-0.20 / -1.53%
|
13.10
|
13.20
|
12.20
|
12.90
|
12.54
|
10.27
|
548,700
|
|
|
10/3/2022
|
-0.60 / -4.38%
|
13.40
|
13.60
|
12.80
|
13.10
|
13.08
|
10.43
|
446,100
|
|
|
9/30/2022
|
+0.50 / +3.79%
|
13.00
|
13.70
|
12.45
|
13.70
|
12.79
|
10.91
|
566,300
|
|
|
9/29/2022
|
-0.10 / -0.75%
|
13.30
|
13.40
|
13.10
|
13.20
|
13.21
|
10.51
|
221,200
|
|
|
9/28/2022
|
-0.20 / -1.48%
|
13.20
|
13.40
|
13.00
|
13.30
|
13.13
|
10.59
|
484,300
|
|
|
9/27/2022
|
-0.10 / -0.74%
|
13.70
|
13.70
|
13.00
|
13.50
|
13.17
|
10.75
|
957,500
|
|
|
9/26/2022
|
-0.85 / -5.88%
|
14.20
|
14.20
|
13.45
|
13.60
|
13.67
|
10.83
|
336,500
|
|
|
9/23/2022
|
0.00 / 0.00%
|
14.45
|
14.65
|
14.20
|
14.45
|
14.37
|
11.51
|
552,700
|
|
|
9/22/2022
|
-0.05 / -0.34%
|
14.45
|
14.50
|
13.80
|
14.45
|
14.05
|
11.51
|
684,200
|
|
|
9/21/2022
|
+0.15 / +1.05%
|
14.10
|
14.50
|
13.70
|
14.50
|
14.02
|
11.55
|
760,100
|
|
|
9/20/2022
|
-0.15 / -1.03%
|
14.45
|
14.50
|
13.90
|
14.35
|
14.10
|
11.43
|
391,500
|
|
|
9/19/2022
|
-0.55 / -3.65%
|
15.00
|
15.10
|
14.45
|
14.50
|
14.57
|
11.55
|
489,000
|
|
|
9/16/2022
|
-0.05 / -0.33%
|
15.10
|
15.20
|
14.85
|
15.05
|
14.99
|
11.99
|
435,400
|
|
|
9/15/2022
|
-0.20 / -1.31%
|
15.30
|
15.30
|
14.80
|
15.10
|
14.93
|
12.03
|
1,236,000
|
|
|
9/14/2022
|
-0.25 / -1.61%
|
15.20
|
15.35
|
14.95
|
15.30
|
15.12
|
12.19
|
753,900
|
|
|
9/13/2022
|
-0.10 / -0.64%
|
15.35
|
15.75
|
14.95
|
15.55
|
15.29
|
12.39
|
560,300
|
|
|
9/12/2022
|
-0.20 / -1.26%
|
16.05
|
16.20
|
15.25
|
15.65
|
15.61
|
12.47
|
863,300
|
|
|
9/9/2022
|
-0.15 / -0.94%
|
15.90
|
16.00
|
15.30
|
15.85
|
15.62
|
12.62
|
777,300
|
|
|
9/8/2022
|
-0.10 / -0.62%
|
16.00
|
16.00
|
15.30
|
16.00
|
15.58
|
12.74
|
1,509,400
|
|
|
9/7/2022
|
-0.30 / -1.83%
|
16.40
|
16.65
|
15.90
|
16.10
|
16.11
|
12.82
|
704,900
|
|
|