|
Closing price on 11/22/2022
|
|
| Open |
9.23 |
| High |
9.70 |
| Low |
9.10 |
| Volume |
815,200 |
| Split-adjusted Price |
7.57 |
|
|
ADS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2022
|
+0.11 / +1.17%
|
9.23
|
9.70
|
9.10
|
9.50
|
9.34
|
7.57
|
815,200
|
|
|
11/21/2022
|
-0.11 / -1.16%
|
9.20
|
9.49
|
9.20
|
9.39
|
9.30
|
7.48
|
486,500
|
|
|
11/18/2022
|
+0.20 / +2.15%
|
9.30
|
9.50
|
8.88
|
9.50
|
9.14
|
7.57
|
503,500
|
|
|
11/17/2022
|
-0.11 / -1.17%
|
8.81
|
9.50
|
8.81
|
9.30
|
9.19
|
7.41
|
314,900
|
|
|
11/16/2022
|
+0.06 / +0.64%
|
8.70
|
9.50
|
8.70
|
9.41
|
8.91
|
7.49
|
1,139,000
|
|
|
11/15/2022
|
-0.70 / -6.97%
|
9.35
|
9.35
|
9.35
|
9.35
|
9.35
|
7.45
|
392,700
|
|
|
11/14/2022
|
-0.75 / -6.94%
|
10.50
|
10.50
|
10.05
|
10.05
|
10.15
|
8.00
|
544,200
|
|
|
11/11/2022
|
-0.55 / -4.85%
|
11.20
|
11.35
|
10.80
|
10.80
|
10.97
|
8.60
|
319,800
|
|
|
11/10/2022
|
-0.85 / -6.97%
|
11.80
|
12.00
|
11.35
|
11.35
|
11.53
|
9.04
|
487,100
|
|
|
11/9/2022
|
+0.10 / +0.83%
|
11.70
|
12.20
|
11.55
|
12.20
|
11.77
|
9.72
|
709,000
|
|
|
11/8/2022
|
+0.75 / +6.61%
|
11.10
|
12.10
|
10.80
|
12.10
|
11.16
|
9.64
|
746,300
|
|
|
11/7/2022
|
-0.70 / -5.81%
|
12.05
|
12.20
|
11.35
|
11.35
|
11.53
|
9.04
|
313,900
|
|
|
11/4/2022
|
-0.90 / -6.95%
|
12.90
|
12.95
|
12.05
|
12.05
|
12.27
|
9.60
|
359,500
|
|
|
11/3/2022
|
-0.55 / -4.07%
|
13.50
|
13.50
|
12.95
|
12.95
|
13.08
|
10.31
|
353,800
|
|
|
11/2/2022
|
+0.10 / +0.75%
|
13.40
|
13.70
|
13.05
|
13.50
|
13.28
|
10.75
|
769,600
|
|
|
11/1/2022
|
+0.50 / +3.88%
|
12.90
|
13.50
|
12.65
|
13.40
|
12.95
|
10.67
|
1,084,800
|
|
|
10/31/2022
|
+0.20 / +1.57%
|
12.90
|
12.90
|
12.10
|
12.90
|
12.39
|
10.27
|
661,100
|
|
|
10/28/2022
|
+0.15 / +1.20%
|
12.90
|
13.00
|
12.30
|
12.70
|
12.74
|
10.12
|
400,500
|
|
|
10/27/2022
|
+0.75 / +6.36%
|
11.60
|
12.55
|
11.55
|
12.55
|
11.94
|
10.00
|
548,900
|
|
|
10/26/2022
|
+0.10 / +0.85%
|
11.90
|
11.90
|
11.40
|
11.80
|
11.56
|
9.40
|
199,100
|
|
|
10/25/2022
|
-0.05 / -0.43%
|
12.00
|
12.55
|
11.30
|
11.70
|
11.67
|
9.32
|
336,500
|
|
|
10/24/2022
|
-0.80 / -6.37%
|
12.60
|
12.60
|
11.75
|
11.75
|
12.00
|
9.36
|
369,800
|
|
|
10/21/2022
|
-0.75 / -5.64%
|
13.30
|
13.30
|
12.55
|
12.55
|
12.76
|
10.00
|
605,200
|
|
|
10/20/2022
|
-0.15 / -1.12%
|
13.40
|
13.40
|
13.00
|
13.30
|
13.15
|
10.59
|
531,300
|
|
|
10/19/2022
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.20
|
13.45
|
13.44
|
10.71
|
392,200
|
|
|
10/18/2022
|
+0.85 / +6.75%
|
12.80
|
13.45
|
12.75
|
13.45
|
13.06
|
10.71
|
1,096,400
|
|
|
10/17/2022
|
+0.25 / +2.02%
|
12.45
|
12.60
|
12.20
|
12.60
|
12.37
|
10.04
|
810,100
|
|
|
10/14/2022
|
+0.05 / +0.41%
|
12.30
|
12.70
|
11.90
|
12.35
|
12.20
|
9.84
|
1,059,700
|
|
|
10/13/2022
|
+0.10 / +0.82%
|
12.15
|
12.30
|
11.65
|
12.30
|
11.94
|
9.80
|
597,100
|
|
|
10/12/2022
|
-0.15 / -1.21%
|
12.20
|
12.40
|
11.80
|
12.20
|
12.01
|
9.72
|
461,400
|
|
|