|
Closing price on 11/22/2024
|
|
| Open |
8.80 |
| High |
8.85 |
| Low |
8.73 |
| Volume |
86,100 |
| Split-adjusted Price |
8.78 |
|
|
ADS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2024
|
-0.02 / -0.23%
|
8.80
|
8.85
|
8.73
|
8.78
|
8.80
|
8.78
|
86,100
|
|
|
11/21/2024
|
+0.02 / +0.23%
|
8.60
|
8.88
|
8.60
|
8.80
|
8.76
|
8.80
|
17,100
|
|
|
11/20/2024
|
+0.10 / +1.15%
|
8.69
|
8.88
|
8.25
|
8.78
|
8.71
|
8.78
|
72,200
|
|
|
11/19/2024
|
-0.09 / -1.03%
|
8.93
|
8.93
|
8.68
|
8.68
|
8.77
|
8.68
|
64,700
|
|
|
11/18/2024
|
-0.04 / -0.45%
|
8.81
|
8.86
|
8.77
|
8.77
|
8.81
|
8.77
|
104,300
|
|
|
11/15/2024
|
-0.19 / -2.11%
|
8.96
|
9.09
|
8.80
|
8.81
|
8.93
|
8.81
|
170,000
|
|
|
11/14/2024
|
-0.04 / -0.44%
|
9.04
|
9.10
|
9.00
|
9.00
|
9.05
|
9.00
|
128,600
|
|
|
11/13/2024
|
-0.01 / -0.11%
|
9.05
|
9.16
|
9.00
|
9.04
|
9.06
|
9.04
|
173,800
|
|
|
11/12/2024
|
-0.01 / -0.11%
|
9.07
|
9.20
|
9.05
|
9.05
|
9.09
|
9.05
|
197,800
|
|
|
11/11/2024
|
+0.04 / +0.44%
|
9.10
|
9.20
|
9.03
|
9.06
|
9.08
|
9.06
|
123,100
|
|
|
11/8/2024
|
-0.03 / -0.33%
|
9.19
|
9.19
|
9.00
|
9.02
|
9.04
|
9.02
|
78,400
|
|
|
11/7/2024
|
0.00 / 0.00%
|
9.10
|
9.16
|
9.05
|
9.05
|
9.08
|
9.05
|
153,600
|
|
|
11/6/2024
|
+0.05 / +0.56%
|
9.00
|
9.10
|
8.96
|
9.05
|
9.04
|
9.05
|
131,700
|
|
|
11/5/2024
|
0.00 / 0.00%
|
8.90
|
9.05
|
8.90
|
9.00
|
8.96
|
9.00
|
70,000
|
|
|
11/4/2024
|
-0.15 / -1.64%
|
9.14
|
9.15
|
8.91
|
9.00
|
9.02
|
9.00
|
54,700
|
|
|
11/1/2024
|
-0.02 / -0.22%
|
9.17
|
9.28
|
9.15
|
9.15
|
9.20
|
9.15
|
93,500
|
|
|
10/31/2024
|
+0.07 / +0.77%
|
9.10
|
9.25
|
9.10
|
9.17
|
9.23
|
9.17
|
56,400
|
|
|
10/30/2024
|
-0.20 / -2.15%
|
9.30
|
9.30
|
8.66
|
9.10
|
9.15
|
9.10
|
112,300
|
|
|
10/29/2024
|
+0.01 / +0.11%
|
9.44
|
9.44
|
9.19
|
9.30
|
9.24
|
9.30
|
57,600
|
|
|
10/28/2024
|
+0.39 / +4.38%
|
8.95
|
9.50
|
8.95
|
9.29
|
9.22
|
9.29
|
57,400
|
|
|
10/25/2024
|
-0.48 / -5.12%
|
9.38
|
9.38
|
8.73
|
8.90
|
9.03
|
8.90
|
360,300
|
|
|
10/24/2024
|
-0.15 / -1.57%
|
9.54
|
9.59
|
9.38
|
9.38
|
9.47
|
9.38
|
134,000
|
|
|
10/23/2024
|
-0.16 / -1.65%
|
9.70
|
9.70
|
9.50
|
9.53
|
9.59
|
9.53
|
155,500
|
|
|
10/22/2024
|
-0.16 / -1.62%
|
9.85
|
9.85
|
9.69
|
9.69
|
9.76
|
9.69
|
143,800
|
|
|
10/21/2024
|
-0.13 / -1.30%
|
9.75
|
9.90
|
9.75
|
9.85
|
9.84
|
9.85
|
132,900
|
|
|
10/18/2024
|
+0.01 / +0.10%
|
10.00
|
10.10
|
9.93
|
9.98
|
9.97
|
9.98
|
116,200
|
|
|
10/17/2024
|
+0.02 / +0.20%
|
10.00
|
10.00
|
9.92
|
9.97
|
9.96
|
9.97
|
52,700
|
|
|
10/16/2024
|
-0.10 / -1.00%
|
10.10
|
10.15
|
9.95
|
9.95
|
9.97
|
9.95
|
125,500
|
|
|
10/15/2024
|
0.00 / 0.00%
|
10.25
|
10.25
|
10.00
|
10.05
|
10.11
|
10.05
|
65,300
|
|
|
10/14/2024
|
-0.05 / -0.50%
|
10.10
|
10.20
|
10.05
|
10.05
|
10.11
|
10.05
|
77,400
|
|
|