|
Closing price on 10/19/2020
|
|
| Open |
9.25 |
| High |
9.27 |
| Low |
9.00 |
| Volume |
35,960 |
| Split-adjusted Price |
4.92 |
|
|
ADS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2020
|
-0.05 / -0.54%
|
9.25
|
9.27
|
9.00
|
9.20
|
9.20
|
4.92
|
35,960
|
|
|
10/16/2020
|
+0.06 / +0.65%
|
9.25
|
9.25
|
9.00
|
9.25
|
9.16
|
4.95
|
15,510
|
|
|
10/15/2020
|
-0.01 / -0.11%
|
9.00
|
9.25
|
9.00
|
9.19
|
9.19
|
4.92
|
21,230
|
|
|
10/14/2020
|
0.00 / 0.00%
|
9.20
|
9.25
|
9.00
|
9.20
|
9.14
|
4.92
|
17,280
|
|
|
10/13/2020
|
+0.10 / +1.10%
|
8.50
|
9.28
|
8.50
|
9.20
|
9.16
|
4.92
|
15,610
|
|
|
10/12/2020
|
-0.03 / -0.33%
|
9.13
|
9.13
|
9.05
|
9.10
|
9.10
|
4.87
|
13,630
|
|
|
10/9/2020
|
0.00 / 0.00%
|
9.05
|
9.13
|
9.05
|
9.13
|
9.10
|
4.89
|
13,850
|
|
|
10/8/2020
|
0.00 / 0.00%
|
9.12
|
9.13
|
9.12
|
9.13
|
9.13
|
4.89
|
15,210
|
|
|
10/7/2020
|
+0.03 / +0.33%
|
9.10
|
9.15
|
9.10
|
9.13
|
9.11
|
4.89
|
17,900
|
|
|
10/6/2020
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.01
|
4.87
|
23,740
|
|
|
10/5/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.99
|
9.00
|
9.00
|
4.82
|
13,850
|
|
|
10/2/2020
|
-0.01 / -0.11%
|
9.00
|
9.01
|
9.00
|
9.00
|
9.00
|
4.82
|
15,280
|
|
|
10/1/2020
|
0.00 / 0.00%
|
9.00
|
9.01
|
9.00
|
9.01
|
9.01
|
4.82
|
21,250
|
|
|
9/30/2020
|
-0.01 / -0.11%
|
9.00
|
9.01
|
8.90
|
9.01
|
9.01
|
4.82
|
13,310
|
|
|
9/29/2020
|
0.00 / 0.00%
|
9.01
|
9.02
|
9.00
|
9.02
|
9.02
|
4.83
|
17,370
|
|
|
9/28/2020
|
+0.02 / +0.22%
|
9.00
|
9.02
|
8.99
|
9.02
|
9.02
|
4.83
|
18,030
|
|
|
9/25/2020
|
+0.01 / +0.11%
|
8.95
|
9.00
|
8.95
|
9.00
|
8.98
|
4.82
|
21,040
|
|
|
9/24/2020
|
0.00 / 0.00%
|
8.85
|
8.99
|
8.85
|
8.99
|
8.99
|
4.81
|
14,460
|
|
|
9/23/2020
|
+0.04 / +0.45%
|
8.95
|
9.00
|
8.95
|
8.99
|
8.99
|
4.81
|
22,680
|
|
|
9/22/2020
|
-0.05 / -0.56%
|
9.03
|
9.03
|
8.95
|
8.95
|
9.01
|
4.79
|
10,430
|
|
|
9/21/2020
|
-0.02 / -0.22%
|
9.02
|
9.02
|
8.92
|
9.00
|
8.96
|
4.82
|
8,370
|
|
|
9/18/2020
|
+0.02 / +0.22%
|
8.99
|
9.02
|
8.82
|
9.02
|
8.97
|
4.83
|
19,510
|
|
|
9/17/2020
|
+0.18 / +2.04%
|
8.82
|
9.01
|
8.82
|
9.00
|
8.94
|
4.82
|
22,260
|
|
|
9/16/2020
|
-0.16 / -1.78%
|
8.95
|
8.99
|
8.82
|
8.82
|
8.95
|
4.72
|
25,580
|
|
|
9/15/2020
|
+0.08 / +0.90%
|
8.88
|
8.99
|
8.85
|
8.98
|
8.93
|
4.81
|
15,450
|
|
|
9/14/2020
|
+0.22 / +2.53%
|
8.63
|
8.90
|
8.20
|
8.90
|
8.85
|
4.76
|
14,350
|
|
|
9/11/2020
|
+0.08 / +0.93%
|
8.65
|
8.70
|
8.60
|
8.68
|
8.67
|
4.65
|
17,410
|
|
|
9/10/2020
|
-0.28 / -3.15%
|
8.86
|
8.88
|
8.50
|
8.60
|
8.78
|
4.60
|
29,840
|
|
|
9/9/2020
|
+0.18 / +2.07%
|
8.70
|
8.88
|
8.70
|
8.88
|
8.86
|
4.75
|
17,150
|
|
|
9/8/2020
|
-0.26 / -2.90%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.85
|
4.66
|
14,880
|
|
|