|
Closing price on 11/3/2025
|
|
| Open |
8.55 |
| High |
8.55 |
| Low |
8.35 |
| Volume |
46,900 |
| Split-adjusted Price |
8.44 |
|
|
ADS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2025
|
-0.07 / -0.82%
|
8.55
|
8.55
|
8.35
|
8.44
|
8.43
|
8.44
|
46,900
|
|
|
10/31/2025
|
-0.03 / -0.35%
|
8.54
|
8.55
|
8.48
|
8.51
|
8.50
|
8.51
|
21,800
|
|
|
10/30/2025
|
-0.01 / -0.12%
|
8.53
|
8.60
|
8.44
|
8.54
|
8.50
|
8.54
|
41,200
|
|
|
10/29/2025
|
+0.14 / +1.66%
|
8.68
|
8.68
|
8.41
|
8.55
|
8.55
|
8.55
|
70,500
|
|
|
10/28/2025
|
+0.10 / +1.20%
|
8.30
|
8.50
|
8.30
|
8.41
|
8.36
|
8.41
|
46,500
|
|
|
10/27/2025
|
+0.24 / +2.97%
|
8.21
|
8.39
|
8.21
|
8.31
|
8.32
|
8.31
|
98,100
|
|
|
10/24/2025
|
+0.03 / +0.37%
|
8.29
|
8.29
|
8.00
|
8.07
|
8.06
|
8.07
|
62,500
|
|
|
10/23/2025
|
-0.06 / -0.74%
|
8.15
|
8.15
|
7.96
|
8.04
|
8.09
|
8.04
|
65,900
|
|
|
10/22/2025
|
0.00 / 0.00%
|
8.29
|
8.29
|
7.80
|
8.10
|
7.88
|
8.10
|
137,600
|
|
|
10/21/2025
|
+0.19 / +2.40%
|
7.60
|
8.19
|
7.60
|
8.10
|
7.89
|
8.10
|
75,500
|
|
|
10/20/2025
|
-0.59 / -6.94%
|
8.46
|
8.51
|
7.91
|
7.91
|
8.12
|
7.91
|
102,900
|
|
|
10/17/2025
|
-0.04 / -0.47%
|
8.55
|
8.60
|
8.44
|
8.50
|
8.47
|
8.50
|
110,900
|
|
|
10/16/2025
|
+0.02 / +0.23%
|
8.60
|
8.60
|
8.48
|
8.54
|
8.51
|
8.54
|
36,500
|
|
|
10/15/2025
|
-0.11 / -1.27%
|
8.70
|
8.70
|
8.50
|
8.52
|
8.55
|
8.52
|
55,200
|
|
|
10/14/2025
|
-0.12 / -1.37%
|
8.80
|
8.84
|
8.56
|
8.63
|
8.63
|
8.63
|
91,900
|
|
|
10/13/2025
|
-0.03 / -0.34%
|
8.63
|
8.79
|
8.63
|
8.75
|
8.68
|
8.75
|
53,000
|
|
|
10/10/2025
|
0.00 / 0.00%
|
8.88
|
8.89
|
8.78
|
8.78
|
8.80
|
8.78
|
80,300
|
|
|
10/9/2025
|
-0.05 / -0.57%
|
8.81
|
9.00
|
8.73
|
8.78
|
8.80
|
8.78
|
56,100
|
|
|
10/8/2025
|
+0.01 / +0.11%
|
9.00
|
9.00
|
8.70
|
8.83
|
8.82
|
8.83
|
37,800
|
|
|
10/7/2025
|
+0.02 / +0.23%
|
8.81
|
8.86
|
8.73
|
8.82
|
8.79
|
8.82
|
91,800
|
|
|
10/6/2025
|
+0.05 / +0.57%
|
8.84
|
8.84
|
8.73
|
8.80
|
8.75
|
8.80
|
64,000
|
|
|
10/3/2025
|
-0.07 / -0.79%
|
8.72
|
8.83
|
8.70
|
8.75
|
8.76
|
8.75
|
44,000
|
|
|
10/2/2025
|
0.00 / 0.00%
|
8.86
|
9.07
|
8.75
|
8.82
|
8.87
|
8.82
|
107,200
|
|
|
10/1/2025
|
-0.06 / -0.68%
|
8.80
|
8.98
|
8.80
|
8.82
|
8.84
|
8.82
|
17,700
|
|
|
9/30/2025
|
-0.07 / -0.78%
|
8.97
|
9.04
|
8.73
|
8.88
|
8.91
|
8.88
|
97,500
|
|
|
9/29/2025
|
+0.04 / +0.45%
|
8.91
|
9.09
|
8.91
|
8.95
|
8.94
|
8.95
|
64,800
|
|
|
9/26/2025
|
+0.03 / +0.34%
|
8.88
|
9.10
|
8.79
|
8.91
|
8.93
|
8.91
|
262,100
|
|
|
9/25/2025
|
+0.15 / +1.72%
|
8.65
|
8.89
|
8.65
|
8.88
|
8.76
|
8.88
|
77,400
|
|
|
9/24/2025
|
0.00 / 0.00%
|
8.73
|
8.73
|
8.60
|
8.73
|
8.68
|
8.73
|
87,300
|
|
|
9/23/2025
|
-0.13 / -1.47%
|
8.98
|
8.98
|
8.63
|
8.73
|
8.77
|
8.73
|
31,800
|
|
|