|
Closing price on 11/17/2023
|
|
| Open |
14.00 |
| High |
14.00 |
| Low |
13.30 |
| Volume |
727,100 |
| Split-adjusted Price |
12.37 |
|
|
ADS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2023
|
-0.25 / -1.82%
|
14.00
|
14.00
|
13.30
|
13.50
|
13.57
|
12.37
|
727,100
|
|
|
11/16/2023
|
+0.15 / +1.10%
|
13.60
|
13.85
|
13.60
|
13.75
|
13.70
|
12.59
|
290,200
|
|
|
11/15/2023
|
-0.30 / -2.16%
|
14.20
|
14.20
|
13.60
|
13.60
|
13.99
|
12.46
|
484,600
|
|
|
11/14/2023
|
+0.40 / +2.96%
|
13.55
|
14.30
|
13.55
|
13.90
|
13.94
|
12.73
|
1,201,300
|
|
|
11/13/2023
|
-0.20 / -1.46%
|
13.80
|
13.80
|
13.30
|
13.50
|
13.55
|
12.37
|
238,400
|
|
|
11/10/2023
|
-0.10 / -0.72%
|
13.70
|
13.95
|
13.40
|
13.70
|
13.68
|
12.55
|
485,200
|
|
|
11/9/2023
|
+0.40 / +2.99%
|
13.30
|
14.00
|
13.15
|
13.80
|
13.57
|
12.64
|
1,260,400
|
|
|
11/8/2023
|
+0.55 / +4.28%
|
12.75
|
13.40
|
12.55
|
13.40
|
12.98
|
12.27
|
424,300
|
|
|
11/7/2023
|
-0.35 / -2.65%
|
13.20
|
13.20
|
12.80
|
12.85
|
12.91
|
11.77
|
211,500
|
|
|
11/6/2023
|
0.00 / 0.00%
|
13.05
|
13.20
|
12.90
|
13.20
|
13.06
|
12.09
|
232,100
|
|
|
11/3/2023
|
-0.20 / -1.49%
|
13.50
|
13.50
|
13.00
|
13.20
|
13.17
|
12.09
|
256,700
|
|
|
11/2/2023
|
+0.60 / +4.69%
|
12.90
|
13.55
|
12.80
|
13.40
|
13.16
|
12.27
|
442,200
|
|
|
11/1/2023
|
+0.50 / +4.07%
|
12.40
|
12.80
|
12.10
|
12.80
|
12.36
|
11.72
|
404,600
|
|
|
10/31/2023
|
-0.20 / -1.60%
|
12.60
|
12.70
|
12.10
|
12.30
|
12.28
|
11.27
|
597,800
|
|
|
10/30/2023
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.05
|
12.50
|
12.27
|
11.45
|
477,600
|
|
|
10/27/2023
|
+0.10 / +0.81%
|
12.50
|
12.60
|
11.95
|
12.50
|
12.28
|
11.45
|
265,000
|
|
|
10/26/2023
|
-0.90 / -6.77%
|
13.00
|
13.00
|
12.40
|
12.40
|
12.50
|
11.36
|
696,200
|
|
|
10/25/2023
|
-0.20 / -1.48%
|
13.60
|
13.80
|
13.15
|
13.30
|
13.36
|
12.18
|
343,400
|
|
|
10/24/2023
|
+0.35 / +2.66%
|
13.20
|
13.80
|
12.80
|
13.50
|
13.23
|
12.37
|
404,300
|
|
|
10/23/2023
|
0.00 / 0.00%
|
13.50
|
13.65
|
12.85
|
13.15
|
13.12
|
12.04
|
256,800
|
|
|
10/20/2023
|
+0.85 / +6.91%
|
12.05
|
13.15
|
11.80
|
13.15
|
12.55
|
12.04
|
769,600
|
|
|
10/19/2023
|
-0.60 / -4.65%
|
12.95
|
13.35
|
12.30
|
12.30
|
12.58
|
11.27
|
500,000
|
|
|
10/18/2023
|
-0.90 / -6.52%
|
13.80
|
13.80
|
12.90
|
12.90
|
13.35
|
11.82
|
408,100
|
|
|
10/17/2023
|
-0.30 / -2.13%
|
13.70
|
14.25
|
13.70
|
13.80
|
13.88
|
12.64
|
612,000
|
|
|
10/16/2023
|
-0.30 / -2.08%
|
14.60
|
14.60
|
13.90
|
14.10
|
14.25
|
12.92
|
224,300
|
|
|
10/13/2023
|
+0.10 / +0.70%
|
14.10
|
14.40
|
13.90
|
14.40
|
14.14
|
13.19
|
400,200
|
|
|
10/12/2023
|
-0.25 / -1.72%
|
14.55
|
14.60
|
14.30
|
14.30
|
14.43
|
13.10
|
287,400
|
|
|
10/11/2023
|
+0.15 / +1.04%
|
14.40
|
14.55
|
13.95
|
14.55
|
14.31
|
13.33
|
336,300
|
|
|
10/10/2023
|
+0.05 / +0.35%
|
14.35
|
14.60
|
14.10
|
14.40
|
14.33
|
13.19
|
611,000
|
|
|
10/9/2023
|
+0.55 / +3.99%
|
13.70
|
14.35
|
13.60
|
14.35
|
13.96
|
13.14
|
431,900
|
|
|