|
Closing price on 11/17/2016
|
|
| Open |
21.00 |
| High |
21.05 |
| Low |
20.55 |
| Volume |
222,610 |
| Split-adjusted Price |
6.22 |
|
|
ADS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2016
|
-0.10 / -0.48%
|
21.00
|
21.05
|
20.55
|
20.60
|
20.74
|
6.22
|
222,610
|
|
|
11/16/2016
|
+0.70 / +3.50%
|
20.00
|
20.70
|
19.85
|
20.70
|
20.21
|
6.25
|
155,730
|
|
|
11/15/2016
|
+0.75 / +3.90%
|
19.30
|
20.00
|
19.25
|
20.00
|
19.52
|
6.04
|
189,730
|
|
|
11/14/2016
|
-0.25 / -1.28%
|
19.60
|
19.90
|
19.10
|
19.25
|
19.49
|
5.81
|
287,010
|
|
|
11/11/2016
|
-0.15 / -0.76%
|
19.75
|
19.90
|
19.50
|
19.50
|
19.66
|
5.89
|
171,390
|
|
|
11/10/2016
|
+0.60 / +3.15%
|
19.35
|
19.65
|
19.35
|
19.65
|
19.44
|
5.93
|
171,940
|
|
|
11/9/2016
|
0.00 / 0.00%
|
19.15
|
19.15
|
18.50
|
19.05
|
18.79
|
5.75
|
182,130
|
|
|
11/8/2016
|
0.00 / 0.00%
|
19.30
|
19.30
|
18.70
|
19.05
|
18.95
|
5.75
|
162,620
|
|
|
11/7/2016
|
+0.10 / +0.53%
|
18.90
|
19.05
|
18.70
|
19.05
|
18.91
|
5.75
|
165,470
|
|
|
11/4/2016
|
+0.10 / +0.53%
|
18.95
|
19.00
|
18.85
|
18.95
|
18.92
|
5.45
|
146,470
|
|
|
11/3/2016
|
+0.10 / +0.53%
|
18.75
|
18.90
|
18.50
|
18.85
|
18.71
|
5.42
|
194,060
|
|
|
11/2/2016
|
+0.25 / +1.35%
|
18.40
|
18.90
|
18.40
|
18.75
|
18.60
|
5.39
|
202,860
|
|
|
11/1/2016
|
-0.10 / -0.54%
|
18.70
|
18.75
|
18.40
|
18.50
|
18.56
|
5.32
|
194,070
|
|
|
10/31/2016
|
+1.15 / +6.59%
|
17.10
|
18.60
|
17.10
|
18.60
|
17.74
|
5.35
|
219,600
|
|
|
10/28/2016
|
+0.45 / +2.65%
|
16.85
|
17.45
|
16.65
|
17.45
|
16.96
|
5.02
|
185,940
|
|
|
10/27/2016
|
-0.10 / -0.58%
|
17.15
|
17.25
|
16.80
|
17.00
|
16.99
|
4.89
|
110,630
|
|
|
10/26/2016
|
+0.50 / +3.01%
|
16.55
|
17.10
|
16.40
|
17.10
|
16.70
|
4.92
|
154,530
|
|
|
10/25/2016
|
+0.10 / +0.61%
|
16.40
|
16.60
|
16.40
|
16.60
|
16.51
|
4.78
|
94,260
|
|
|
10/24/2016
|
0.00 / 0.00%
|
16.45
|
16.80
|
16.40
|
16.50
|
16.52
|
4.75
|
93,630
|
|
|
10/21/2016
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.35
|
16.50
|
16.48
|
4.75
|
98,350
|
|
|
10/20/2016
|
+0.15 / +0.92%
|
16.45
|
16.50
|
16.35
|
16.50
|
16.40
|
4.75
|
75,590
|
|
|
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
|
|
|