|
Closing price on 10/19/2016
|
|
| Open |
16.15 |
| High |
16.45 |
| Low |
16.00 |
| Volume |
92,100 |
| Split-adjusted Price |
4.70 |
|
|
ADS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2016
|
+0.20 / +1.24%
|
16.15
|
16.45
|
16.00
|
16.35
|
16.22
|
4.70
|
92,100
|
|
|
10/18/2016
|
-0.05 / -0.31%
|
16.15
|
16.20
|
16.00
|
16.15
|
16.08
|
4.65
|
24,310
|
|
|
10/17/2016
|
-0.10 / -0.61%
|
16.40
|
16.50
|
16.20
|
16.20
|
16.36
|
4.66
|
18,770
|
|
|
10/14/2016
|
-0.65 / -3.83%
|
16.85
|
16.85
|
16.30
|
16.30
|
16.59
|
4.69
|
37,340
|
|
|
10/13/2016
|
0.00 / 0.00%
|
16.85
|
16.95
|
16.50
|
16.95
|
16.65
|
4.88
|
70,280
|
|
|
10/12/2016
|
+0.15 / +0.89%
|
16.90
|
16.95
|
16.40
|
16.95
|
16.63
|
4.88
|
75,810
|
|
|
10/11/2016
|
-0.05 / -0.30%
|
16.90
|
16.90
|
16.65
|
16.80
|
16.76
|
4.83
|
44,580
|
|
|
10/10/2016
|
-0.05 / -0.30%
|
16.85
|
16.95
|
16.75
|
16.85
|
16.85
|
4.85
|
94,760
|
|
|
10/7/2016
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.70
|
16.90
|
16.79
|
4.86
|
58,320
|
|
|
10/6/2016
|
-0.05 / -0.30%
|
16.75
|
16.95
|
16.70
|
16.80
|
16.83
|
4.83
|
97,520
|
|
|
10/5/2016
|
+0.15 / +0.90%
|
16.65
|
17.00
|
16.65
|
16.85
|
16.84
|
4.85
|
96,730
|
|
|
10/4/2016
|
-0.05 / -0.30%
|
16.75
|
16.75
|
16.60
|
16.70
|
16.68
|
4.80
|
75,780
|
|
|
10/3/2016
|
-0.05 / -0.30%
|
16.90
|
16.90
|
16.50
|
16.75
|
16.64
|
4.82
|
52,340
|
|
|
9/30/2016
|
-0.40 / -2.33%
|
17.15
|
17.20
|
16.70
|
16.80
|
16.96
|
4.83
|
88,400
|
|
|
9/29/2016
|
+0.20 / +1.18%
|
17.20
|
17.20
|
16.80
|
17.20
|
17.01
|
4.95
|
115,660
|
|
|
9/28/2016
|
+0.20 / +1.19%
|
16.85
|
17.00
|
16.85
|
17.00
|
16.92
|
4.89
|
104,170
|
|
|
9/27/2016
|
+0.10 / +0.60%
|
16.70
|
16.90
|
16.10
|
16.80
|
16.44
|
4.83
|
101,520
|
|
|
9/26/2016
|
-0.40 / -2.34%
|
17.10
|
17.10
|
16.70
|
16.70
|
16.91
|
4.80
|
49,970
|
|
|
9/23/2016
|
-0.10 / -0.58%
|
17.25
|
17.25
|
16.85
|
17.10
|
17.02
|
4.92
|
79,730
|
|
|
9/22/2016
|
+0.30 / +1.78%
|
16.90
|
17.20
|
16.65
|
17.20
|
16.87
|
4.95
|
108,320
|
|
|
9/21/2016
|
+0.10 / +0.60%
|
16.80
|
17.00
|
16.80
|
16.90
|
16.85
|
4.86
|
86,800
|
|
|
9/20/2016
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.50
|
16.80
|
16.61
|
4.83
|
85,110
|
|
|
9/19/2016
|
+0.20 / +1.20%
|
16.60
|
16.80
|
16.35
|
16.80
|
16.57
|
4.83
|
91,620
|
|
|
9/16/2016
|
+0.10 / +0.61%
|
16.35
|
16.60
|
16.30
|
16.60
|
16.40
|
4.78
|
86,950
|
|
|
9/15/2016
|
-0.65 / -3.79%
|
16.95
|
16.95
|
16.30
|
16.50
|
16.52
|
4.75
|
95,190
|
|
|
9/14/2016
|
+0.05 / +0.29%
|
17.25
|
17.40
|
16.65
|
17.15
|
16.98
|
4.93
|
90,800
|
|
|
9/13/2016
|
+0.10 / +0.59%
|
16.80
|
17.30
|
16.65
|
17.10
|
16.95
|
4.92
|
97,110
|
|
|
9/12/2016
|
+0.90 / +5.59%
|
16.00
|
17.00
|
16.00
|
17.00
|
16.45
|
4.89
|
123,220
|
|
|
9/9/2016
|
+0.30 / +1.90%
|
15.80
|
16.30
|
15.50
|
16.10
|
15.89
|
4.63
|
78,960
|
|
|
9/8/2016
|
0.00 / 0.00%
|
15.60
|
15.90
|
15.50
|
15.80
|
15.65
|
4.54
|
81,460
|
|
|