|
Closing price on 11/20/2020
|
|
| Open |
10.45 |
| High |
10.50 |
| Low |
10.45 |
| Volume |
11,630 |
| Split-adjusted Price |
5.62 |
|
|
ADS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2020
|
+0.10 / +0.96%
|
10.45
|
10.50
|
10.45
|
10.50
|
10.47
|
5.62
|
11,630
|
|
|
11/19/2020
|
+0.20 / +1.96%
|
10.25
|
10.40
|
10.25
|
10.40
|
10.32
|
5.57
|
10,760
|
|
|
11/18/2020
|
+0.20 / +2.00%
|
10.00
|
10.20
|
9.70
|
10.20
|
9.92
|
5.46
|
18,900
|
|
|
11/17/2020
|
+0.25 / +2.56%
|
9.78
|
10.00
|
9.78
|
10.00
|
9.82
|
5.35
|
13,370
|
|
|
11/16/2020
|
+0.05 / +0.52%
|
9.50
|
9.75
|
9.50
|
9.75
|
9.72
|
5.22
|
13,220
|
|
|
11/13/2020
|
+0.20 / +2.11%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.64
|
5.19
|
12,330
|
|
|
11/12/2020
|
0.00 / 0.00%
|
9.45
|
9.50
|
9.45
|
9.50
|
9.48
|
5.09
|
13,960
|
|
|
11/11/2020
|
+0.08 / +0.85%
|
9.44
|
9.50
|
9.40
|
9.50
|
9.44
|
5.09
|
16,170
|
|
|
11/10/2020
|
+0.02 / +0.21%
|
9.40
|
9.42
|
9.40
|
9.42
|
9.41
|
5.04
|
15,330
|
|
|
11/9/2020
|
-0.02 / -0.21%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.37
|
5.03
|
18,230
|
|
|
11/6/2020
|
+0.02 / +0.21%
|
9.31
|
9.42
|
9.31
|
9.42
|
9.39
|
5.04
|
14,800
|
|
|
11/5/2020
|
-0.05 / -0.53%
|
9.45
|
9.45
|
9.30
|
9.40
|
9.37
|
5.03
|
17,080
|
|
|
11/4/2020
|
+0.08 / +0.85%
|
9.38
|
9.45
|
9.38
|
9.45
|
9.39
|
5.06
|
17,480
|
|
|
11/3/2020
|
+0.01 / +0.11%
|
9.27
|
9.37
|
9.01
|
9.37
|
9.33
|
5.02
|
16,100
|
|
|
11/2/2020
|
-0.02 / -0.21%
|
9.38
|
9.38
|
9.35
|
9.36
|
9.36
|
5.01
|
17,070
|
|
|
10/30/2020
|
+0.06 / +0.64%
|
9.70
|
9.70
|
9.30
|
9.38
|
9.39
|
5.02
|
18,260
|
|
|
10/29/2020
|
+0.02 / +0.22%
|
9.30
|
9.33
|
9.30
|
9.32
|
9.32
|
4.99
|
11,080
|
|
|
10/28/2020
|
-0.05 / -0.53%
|
9.35
|
9.37
|
8.80
|
9.30
|
9.31
|
4.98
|
12,570
|
|
|
10/27/2020
|
0.00 / 0.00%
|
9.35
|
9.38
|
9.20
|
9.35
|
9.38
|
5.01
|
14,610
|
|
|
10/26/2020
|
0.00 / 0.00%
|
9.35
|
9.37
|
8.71
|
9.35
|
9.31
|
5.01
|
19,650
|
|
|
10/23/2020
|
+0.06 / +0.65%
|
9.29
|
9.40
|
9.29
|
9.35
|
9.33
|
5.01
|
15,760
|
|
|
10/22/2020
|
0.00 / 0.00%
|
9.29
|
9.30
|
9.29
|
9.29
|
9.29
|
4.97
|
12,980
|
|
|
10/21/2020
|
+0.04 / +0.43%
|
9.25
|
9.30
|
9.25
|
9.29
|
9.27
|
4.97
|
12,510
|
|
|
10/20/2020
|
+0.05 / +0.54%
|
9.10
|
9.25
|
9.10
|
9.25
|
9.22
|
4.95
|
19,730
|
|
|
10/19/2020
|
-0.05 / -0.54%
|
9.25
|
9.27
|
9.00
|
9.20
|
9.20
|
4.92
|
35,960
|
|
|
10/16/2020
|
+0.06 / +0.65%
|
9.25
|
9.25
|
9.00
|
9.25
|
9.16
|
4.95
|
15,510
|
|
|
10/15/2020
|
-0.01 / -0.11%
|
9.00
|
9.25
|
9.00
|
9.19
|
9.19
|
4.92
|
21,230
|
|
|
10/14/2020
|
0.00 / 0.00%
|
9.20
|
9.25
|
9.00
|
9.20
|
9.14
|
4.92
|
17,280
|
|
|
10/13/2020
|
+0.10 / +1.10%
|
8.50
|
9.28
|
8.50
|
9.20
|
9.16
|
4.92
|
15,610
|
|
|
10/12/2020
|
-0.03 / -0.33%
|
9.13
|
9.13
|
9.05
|
9.10
|
9.10
|
4.87
|
13,630
|
|
|