Closing price on 11/2/2021
|
|
Open |
32.10 |
High |
32.40 |
Low |
32.00 |
Volume |
407,300 |
Split-adjusted Price |
22.23 |
|
|
ADS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
9/29/2021
|
0.00 / 0.00%
|
34.95
|
35.20
|
34.60
|
35.05
|
34.89
|
19.54
|
182,900
|
|
9/28/2021
|
+0.35 / +1.01%
|
34.50
|
35.30
|
34.00
|
35.05
|
34.65
|
19.54
|
261,800
|
|
9/27/2021
|
-0.10 / -0.29%
|
34.70
|
34.80
|
33.70
|
34.70
|
34.37
|
19.35
|
211,400
|
|
9/24/2021
|
+0.20 / +0.58%
|
34.60
|
35.00
|
34.00
|
34.80
|
34.42
|
19.41
|
336,900
|
|
9/23/2021
|
-0.30 / -0.86%
|
34.95
|
34.95
|
34.45
|
34.60
|
34.78
|
19.29
|
139,200
|
|
9/22/2021
|
+0.10 / +0.29%
|
34.85
|
35.00
|
34.40
|
34.90
|
34.73
|
19.46
|
194,000
|
|
|