|
Closing price on 10/25/2018
|
|
| Open |
13.30 |
| High |
14.15 |
| Low |
13.30 |
| Volume |
24,660 |
| Split-adjusted Price |
5.91 |
|
|
ADS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2018
|
-0.25 / -1.75%
|
13.30
|
14.15
|
13.30
|
14.00
|
13.79
|
5.91
|
24,660
|
|
|
10/24/2018
|
-0.15 / -1.04%
|
14.45
|
14.45
|
14.25
|
14.25
|
14.36
|
6.02
|
21,650
|
|
|
10/23/2018
|
+0.10 / +0.70%
|
14.45
|
14.45
|
14.00
|
14.40
|
14.36
|
6.08
|
21,800
|
|
|
10/22/2018
|
-0.55 / -3.70%
|
14.85
|
14.90
|
14.30
|
14.30
|
14.75
|
6.04
|
23,520
|
|
|
10/19/2018
|
-0.05 / -0.34%
|
14.80
|
14.85
|
14.80
|
14.85
|
14.83
|
6.27
|
22,230
|
|
|
10/18/2018
|
+0.30 / +2.05%
|
14.90
|
14.90
|
14.70
|
14.90
|
14.76
|
6.29
|
21,550
|
|
|
10/17/2018
|
+0.05 / +0.34%
|
14.70
|
14.75
|
14.55
|
14.60
|
14.66
|
6.16
|
21,560
|
|
|
10/16/2018
|
-0.50 / -3.32%
|
15.00
|
15.05
|
14.55
|
14.55
|
14.90
|
6.14
|
25,230
|
|
|
10/15/2018
|
+0.05 / +0.33%
|
15.10
|
15.10
|
14.85
|
15.05
|
15.05
|
6.35
|
21,000
|
|
|
10/12/2018
|
-0.05 / -0.33%
|
15.05
|
15.05
|
14.80
|
15.00
|
14.97
|
6.33
|
22,310
|
|
|
10/11/2018
|
-0.35 / -2.27%
|
15.35
|
15.40
|
14.70
|
15.05
|
15.17
|
6.35
|
21,360
|
|
|
10/10/2018
|
+0.05 / +0.33%
|
15.45
|
15.45
|
15.10
|
15.40
|
15.37
|
6.50
|
22,840
|
|
|
10/9/2018
|
+0.05 / +0.33%
|
15.30
|
15.45
|
15.25
|
15.35
|
15.30
|
6.48
|
23,400
|
|
|
10/8/2018
|
0.00 / 0.00%
|
15.25
|
15.30
|
15.10
|
15.30
|
15.24
|
6.46
|
21,320
|
|
|
10/5/2018
|
-0.20 / -1.29%
|
15.50
|
15.50
|
15.05
|
15.30
|
15.42
|
6.46
|
23,610
|
|
|
10/4/2018
|
0.00 / 0.00%
|
15.55
|
15.55
|
15.45
|
15.50
|
15.51
|
6.54
|
21,180
|
|
|
10/3/2018
|
0.00 / 0.00%
|
15.45
|
15.55
|
15.40
|
15.50
|
15.46
|
6.54
|
20,500
|
|
|
10/2/2018
|
+0.10 / +0.65%
|
15.25
|
15.50
|
15.00
|
15.50
|
15.34
|
6.54
|
21,840
|
|
|
10/1/2018
|
-0.30 / -1.91%
|
15.45
|
15.65
|
15.30
|
15.40
|
15.40
|
6.50
|
24,290
|
|
|
9/28/2018
|
-0.10 / -0.63%
|
15.70
|
15.75
|
15.55
|
15.70
|
15.70
|
6.63
|
18,790
|
|
|
9/27/2018
|
+0.10 / +0.64%
|
15.70
|
15.80
|
15.55
|
15.80
|
15.74
|
6.67
|
28,270
|
|
|
9/26/2018
|
+0.15 / +0.96%
|
15.40
|
15.80
|
15.40
|
15.70
|
15.64
|
6.63
|
30,700
|
|
|
9/25/2018
|
-0.60 / -3.72%
|
16.15
|
16.15
|
15.25
|
15.55
|
15.84
|
6.57
|
36,310
|
|
|
9/24/2018
|
-0.10 / -0.62%
|
15.15
|
16.15
|
15.15
|
16.15
|
15.86
|
6.82
|
22,890
|
|
|
9/21/2018
|
-0.15 / -0.91%
|
16.40
|
16.40
|
16.10
|
16.25
|
16.19
|
6.86
|
16,860
|
|
|
9/20/2018
|
+0.35 / +2.18%
|
16.05
|
17.15
|
16.00
|
16.40
|
16.54
|
6.92
|
30,840
|
|
|
9/19/2018
|
+1.05 / +7.00%
|
14.90
|
16.05
|
14.90
|
16.05
|
15.68
|
6.78
|
60,190
|
|
|
9/18/2018
|
+0.30 / +2.04%
|
14.45
|
15.00
|
14.45
|
15.00
|
14.86
|
6.33
|
24,700
|
|
|
9/17/2018
|
-0.05 / -0.34%
|
14.80
|
14.80
|
14.40
|
14.70
|
14.71
|
6.21
|
12,240
|
|
|
9/14/2018
|
+0.15 / +1.03%
|
14.60
|
14.75
|
14.60
|
14.75
|
14.61
|
6.23
|
19,440
|
|
|