Closing price on 11/10/2021
|
|
Open |
30.90 |
High |
31.50 |
Low |
30.90 |
Volume |
318,300 |
Split-adjusted Price |
21.47 |
|
|
ADS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/10/2021
|
+0.15 / +0.49%
|
30.90
|
31.50
|
30.90
|
31.00
|
31.11
|
21.47
|
318,300
|
|
11/9/2021
|
+0.15 / +0.49%
|
30.80
|
31.00
|
30.70
|
30.85
|
30.83
|
21.37
|
247,800
|
|
11/8/2021
|
-0.15 / -0.49%
|
30.90
|
31.00
|
30.50
|
30.70
|
30.78
|
21.26
|
255,000
|
|
11/5/2021
|
+0.45 / +1.48%
|
30.40
|
31.30
|
30.40
|
30.85
|
30.85
|
21.37
|
395,800
|
|
11/4/2021
|
+0.05 / +0.16%
|
29.95
|
30.50
|
29.90
|
30.40
|
30.21
|
21.06
|
246,800
|
|
11/3/2021
|
-1.75 / -5.45%
|
32.10
|
32.10
|
30.35
|
30.35
|
31.41
|
21.02
|
702,200
|
|
11/2/2021
|
-0.10 / -0.31%
|
32.10
|
32.40
|
32.00
|
32.10
|
32.17
|
22.23
|
407,300
|
|
11/1/2021
|
-0.90 / -2.72%
|
33.30
|
33.30
|
32.10
|
32.20
|
32.58
|
22.30
|
761,600
|
|
10/29/2021
|
-0.20 / -0.60%
|
33.30
|
33.40
|
33.00
|
33.10
|
33.21
|
22.93
|
374,700
|
|
10/28/2021
|
-0.40 / -1.19%
|
33.70
|
33.80
|
33.25
|
33.30
|
33.44
|
23.06
|
381,100
|
|
10/27/2021
|
+0.60 / +1.81%
|
33.20
|
34.50
|
33.10
|
33.70
|
33.85
|
23.34
|
505,100
|
|
10/26/2021
|
+0.10 / +0.30%
|
33.00
|
33.40
|
33.00
|
33.10
|
33.13
|
22.93
|
262,700
|
|
10/25/2021
|
0.00 / 0.00%
|
33.05
|
33.90
|
33.00
|
33.00
|
33.38
|
22.86
|
422,500
|
|
10/22/2021
|
+0.30 / +0.92%
|
32.80
|
33.20
|
32.60
|
33.00
|
32.93
|
22.86
|
222,100
|
|
10/21/2021
|
-0.20 / -0.61%
|
32.95
|
32.95
|
32.55
|
32.70
|
32.75
|
22.65
|
199,100
|
|
10/20/2021
|
+1.65 / +5.28%
|
33.35
|
33.35
|
32.40
|
32.90
|
32.98
|
22.79
|
331,400
|
|
10/19/2021
|
-0.45 / -1.15%
|
39.20
|
39.30
|
38.60
|
38.75
|
39.02
|
21.61
|
815,300
|
|
10/18/2021
|
+0.05 / +0.13%
|
39.15
|
39.80
|
39.15
|
39.20
|
39.29
|
21.86
|
398,000
|
|
10/15/2021
|
-0.35 / -0.89%
|
39.50
|
39.65
|
39.15
|
39.15
|
39.41
|
21.83
|
418,200
|
|
10/14/2021
|
+0.40 / +1.02%
|
39.10
|
40.20
|
39.10
|
39.50
|
39.78
|
22.03
|
800,900
|
|
10/13/2021
|
+0.15 / +0.39%
|
38.95
|
39.50
|
38.95
|
39.10
|
39.15
|
21.80
|
219,900
|
|
10/12/2021
|
-0.35 / -0.89%
|
39.35
|
39.50
|
38.95
|
38.95
|
39.20
|
21.72
|
280,800
|
|
10/11/2021
|
-0.10 / -0.25%
|
39.50
|
40.30
|
39.30
|
39.30
|
39.71
|
21.91
|
418,300
|
|
10/8/2021
|
+1.35 / +3.55%
|
38.40
|
39.85
|
38.40
|
39.40
|
39.18
|
21.97
|
555,600
|
|
10/7/2021
|
-0.25 / -0.65%
|
38.30
|
38.60
|
38.00
|
38.05
|
38.25
|
21.22
|
193,200
|
|
10/6/2021
|
+1.15 / +3.10%
|
37.10
|
38.30
|
36.55
|
38.30
|
37.35
|
21.36
|
491,800
|
|
10/5/2021
|
-0.15 / -0.40%
|
37.40
|
37.40
|
36.80
|
37.15
|
37.00
|
20.72
|
320,600
|
|
10/4/2021
|
-0.15 / -0.40%
|
37.40
|
37.50
|
37.00
|
37.30
|
37.32
|
20.80
|
232,100
|
|
10/1/2021
|
+0.15 / +0.40%
|
37.30
|
38.20
|
37.30
|
37.45
|
37.63
|
20.88
|
279,700
|
|
9/30/2021
|
+2.25 / +6.42%
|
35.05
|
37.50
|
35.05
|
37.30
|
36.86
|
20.80
|
934,800
|
|
|