|
Closing price on 10/23/2024
|
|
| Open |
9.70 |
| High |
9.70 |
| Low |
9.50 |
| Volume |
155,500 |
| Split-adjusted Price |
9.53 |
|
|
ADS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2024
|
-0.16 / -1.65%
|
9.70
|
9.70
|
9.50
|
9.53
|
9.59
|
9.53
|
155,500
|
|
|
10/22/2024
|
-0.16 / -1.62%
|
9.85
|
9.85
|
9.69
|
9.69
|
9.76
|
9.69
|
143,800
|
|
|
10/21/2024
|
-0.13 / -1.30%
|
9.75
|
9.90
|
9.75
|
9.85
|
9.84
|
9.85
|
132,900
|
|
|
10/18/2024
|
+0.01 / +0.10%
|
10.00
|
10.10
|
9.93
|
9.98
|
9.97
|
9.98
|
116,200
|
|
|
10/17/2024
|
+0.02 / +0.20%
|
10.00
|
10.00
|
9.92
|
9.97
|
9.96
|
9.97
|
52,700
|
|
|
10/16/2024
|
-0.10 / -1.00%
|
10.10
|
10.15
|
9.95
|
9.95
|
9.97
|
9.95
|
125,500
|
|
|
10/15/2024
|
0.00 / 0.00%
|
10.25
|
10.25
|
10.00
|
10.05
|
10.11
|
10.05
|
65,300
|
|
|
10/14/2024
|
-0.05 / -0.50%
|
10.10
|
10.20
|
10.05
|
10.05
|
10.11
|
10.05
|
77,400
|
|
|
10/11/2024
|
0.00 / 0.00%
|
10.25
|
10.30
|
10.05
|
10.10
|
10.09
|
10.10
|
54,500
|
|
|
10/10/2024
|
-0.20 / -1.94%
|
10.25
|
10.30
|
10.10
|
10.10
|
10.17
|
10.10
|
88,200
|
|
|
10/9/2024
|
-0.20 / -1.90%
|
10.45
|
10.50
|
10.25
|
10.30
|
10.34
|
10.30
|
135,200
|
|
|
10/8/2024
|
+0.35 / +3.45%
|
10.15
|
10.50
|
10.05
|
10.50
|
10.29
|
10.50
|
335,100
|
|
|
10/7/2024
|
+0.15 / +1.50%
|
10.00
|
10.25
|
10.00
|
10.15
|
10.10
|
10.15
|
188,900
|
|
|
10/4/2024
|
+0.05 / +0.50%
|
9.95
|
10.00
|
9.93
|
10.00
|
9.98
|
10.00
|
53,000
|
|
|
10/3/2024
|
-0.15 / -1.49%
|
10.30
|
10.30
|
9.95
|
9.95
|
10.02
|
9.95
|
189,700
|
|
|
10/2/2024
|
-0.15 / -1.46%
|
10.20
|
10.25
|
10.10
|
10.10
|
10.15
|
10.10
|
120,800
|
|
|
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
|
|
|