|
Closing price on 11/28/2023
|
|
| Open |
13.20 |
| High |
13.20 |
| Low |
12.85 |
| Volume |
139,600 |
| Split-adjusted Price |
11.32 |
|
|
ADS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2023
|
+0.05 / +0.38%
|
13.20
|
13.20
|
12.85
|
13.15
|
13.00
|
11.32
|
139,600
|
|
|
11/27/2023
|
-0.30 / -2.24%
|
13.40
|
13.45
|
13.00
|
13.10
|
13.11
|
11.28
|
202,100
|
|
|
11/24/2023
|
0.00 / 0.00%
|
13.35
|
13.40
|
12.95
|
13.40
|
13.14
|
11.53
|
389,100
|
|
|
11/23/2023
|
-0.20 / -1.47%
|
13.65
|
13.80
|
13.40
|
13.40
|
13.59
|
11.53
|
346,600
|
|
|
11/22/2023
|
0.00 / 0.00%
|
13.65
|
13.80
|
13.40
|
13.60
|
13.51
|
11.71
|
235,300
|
|
|
11/21/2023
|
+0.30 / +2.26%
|
13.50
|
13.75
|
13.35
|
13.60
|
13.51
|
11.71
|
215,800
|
|
|
11/20/2023
|
-0.20 / -1.48%
|
13.10
|
13.55
|
13.10
|
13.30
|
13.31
|
11.45
|
323,500
|
|
|
11/17/2023
|
-0.25 / -1.82%
|
14.00
|
14.00
|
13.30
|
13.50
|
13.57
|
11.62
|
727,100
|
|
|
11/16/2023
|
+0.15 / +1.10%
|
13.60
|
13.85
|
13.60
|
13.75
|
13.70
|
11.84
|
290,200
|
|
|
11/15/2023
|
-0.30 / -2.16%
|
14.20
|
14.20
|
13.60
|
13.60
|
13.99
|
11.71
|
484,600
|
|
|
11/14/2023
|
+0.40 / +2.96%
|
13.55
|
14.30
|
13.55
|
13.90
|
13.94
|
11.96
|
1,201,300
|
|
|
11/13/2023
|
-0.20 / -1.46%
|
13.80
|
13.80
|
13.30
|
13.50
|
13.55
|
11.62
|
238,400
|
|
|
11/10/2023
|
-0.10 / -0.72%
|
13.70
|
13.95
|
13.40
|
13.70
|
13.68
|
11.79
|
485,200
|
|
|
11/9/2023
|
+0.40 / +2.99%
|
13.30
|
14.00
|
13.15
|
13.80
|
13.57
|
11.88
|
1,260,400
|
|
|
11/8/2023
|
+0.55 / +4.28%
|
12.75
|
13.40
|
12.55
|
13.40
|
12.98
|
11.53
|
424,300
|
|
|
11/7/2023
|
-0.35 / -2.65%
|
13.20
|
13.20
|
12.80
|
12.85
|
12.91
|
11.06
|
211,500
|
|
|
11/6/2023
|
0.00 / 0.00%
|
13.05
|
13.20
|
12.90
|
13.20
|
13.06
|
11.36
|
232,100
|
|
|
11/3/2023
|
-0.20 / -1.49%
|
13.50
|
13.50
|
13.00
|
13.20
|
13.17
|
11.36
|
256,700
|
|
|
11/2/2023
|
+0.60 / +4.69%
|
12.90
|
13.55
|
12.80
|
13.40
|
13.16
|
11.53
|
442,200
|
|
|
11/1/2023
|
+0.50 / +4.07%
|
12.40
|
12.80
|
12.10
|
12.80
|
12.36
|
11.02
|
404,600
|
|
|
10/31/2023
|
-0.20 / -1.60%
|
12.60
|
12.70
|
12.10
|
12.30
|
12.28
|
10.59
|
597,800
|
|
|
10/30/2023
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.05
|
12.50
|
12.27
|
10.76
|
477,600
|
|
|
10/27/2023
|
+0.10 / +0.81%
|
12.50
|
12.60
|
11.95
|
12.50
|
12.28
|
10.76
|
265,000
|
|
|
10/26/2023
|
-0.90 / -6.77%
|
13.00
|
13.00
|
12.40
|
12.40
|
12.50
|
10.67
|
696,200
|
|
|
10/25/2023
|
-0.20 / -1.48%
|
13.60
|
13.80
|
13.15
|
13.30
|
13.36
|
11.45
|
343,400
|
|
|
10/24/2023
|
+0.35 / +2.66%
|
13.20
|
13.80
|
12.80
|
13.50
|
13.23
|
11.62
|
404,300
|
|
|
10/23/2023
|
0.00 / 0.00%
|
13.50
|
13.65
|
12.85
|
13.15
|
13.12
|
11.32
|
256,800
|
|
|
10/20/2023
|
+0.85 / +6.91%
|
12.05
|
13.15
|
11.80
|
13.15
|
12.55
|
11.32
|
769,600
|
|
|
10/19/2023
|
-0.60 / -4.65%
|
12.95
|
13.35
|
12.30
|
12.30
|
12.58
|
10.59
|
500,000
|
|
|
10/18/2023
|
-0.90 / -6.52%
|
13.80
|
13.80
|
12.90
|
12.90
|
13.35
|
11.10
|
408,100
|
|
|