|
Closing price on 11/9/2017
|
|
| Open |
21.40 |
| High |
21.40 |
| Low |
20.35 |
| Volume |
75,080 |
| Split-adjusted Price |
7.83 |
|
|
ADS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2017
|
-0.60 / -2.80%
|
21.40
|
21.40
|
20.35
|
20.80
|
20.82
|
7.83
|
75,080
|
|
|
11/8/2017
|
-0.15 / -0.70%
|
21.60
|
21.65
|
20.60
|
21.40
|
21.45
|
8.05
|
123,150
|
|
|
11/7/2017
|
+0.05 / +0.23%
|
21.50
|
21.70
|
21.15
|
21.55
|
21.38
|
8.11
|
148,860
|
|
|
11/6/2017
|
+0.85 / +4.12%
|
20.65
|
21.50
|
20.55
|
21.50
|
20.92
|
8.09
|
138,560
|
|
|
11/3/2017
|
+0.15 / +0.73%
|
20.45
|
20.85
|
20.45
|
20.65
|
20.67
|
7.77
|
96,950
|
|
|
11/2/2017
|
+0.70 / +3.54%
|
19.80
|
20.50
|
19.80
|
20.50
|
19.90
|
7.71
|
116,720
|
|
|
11/1/2017
|
+0.20 / +1.02%
|
19.50
|
19.85
|
19.50
|
19.80
|
19.70
|
7.45
|
147,590
|
|
|
10/31/2017
|
+0.95 / +5.09%
|
18.65
|
19.95
|
18.65
|
19.60
|
19.36
|
7.38
|
108,730
|
|
|
10/30/2017
|
-0.35 / -1.84%
|
19.00
|
19.00
|
18.35
|
18.65
|
18.53
|
7.02
|
77,780
|
|
|
10/27/2017
|
+1.05 / +5.85%
|
17.75
|
19.00
|
17.70
|
19.00
|
18.16
|
6.30
|
45,000
|
|
|
10/26/2017
|
-0.65 / -3.49%
|
18.60
|
18.60
|
17.95
|
17.95
|
18.31
|
5.95
|
17,150
|
|
|
10/25/2017
|
-0.10 / -0.53%
|
18.65
|
18.70
|
18.50
|
18.60
|
18.57
|
6.17
|
61,750
|
|
|
10/24/2017
|
-0.50 / -2.60%
|
19.15
|
19.15
|
18.70
|
18.70
|
18.94
|
6.20
|
43,830
|
|
|
10/23/2017
|
-0.05 / -0.26%
|
19.25
|
19.35
|
19.15
|
19.20
|
19.24
|
6.37
|
52,080
|
|
|
10/20/2017
|
+0.15 / +0.79%
|
19.00
|
19.35
|
19.00
|
19.25
|
19.15
|
6.39
|
55,680
|
|
|
10/19/2017
|
+0.25 / +1.33%
|
18.90
|
19.20
|
18.80
|
19.10
|
18.98
|
6.34
|
66,820
|
|
|
10/18/2017
|
+0.45 / +2.45%
|
18.40
|
18.90
|
18.40
|
18.85
|
18.74
|
6.25
|
84,080
|
|
|
10/17/2017
|
-0.60 / -3.16%
|
18.80
|
18.80
|
18.35
|
18.40
|
18.70
|
6.10
|
35,300
|
|
|
10/16/2017
|
-0.50 / -2.56%
|
19.45
|
19.50
|
18.80
|
19.00
|
19.13
|
6.30
|
38,900
|
|
|
10/13/2017
|
-0.20 / -1.02%
|
19.60
|
19.60
|
19.45
|
19.50
|
19.55
|
6.47
|
24,910
|
|
|
10/12/2017
|
-0.15 / -0.76%
|
19.85
|
19.85
|
19.55
|
19.70
|
19.72
|
6.53
|
73,290
|
|
|
10/11/2017
|
-0.10 / -0.50%
|
19.90
|
19.95
|
19.70
|
19.85
|
19.88
|
6.58
|
81,440
|
|
|
10/10/2017
|
0.00 / 0.00%
|
19.85
|
20.00
|
19.85
|
19.95
|
19.90
|
6.62
|
73,830
|
|
|
10/9/2017
|
-0.05 / -0.25%
|
20.00
|
20.00
|
19.00
|
19.95
|
19.86
|
6.62
|
103,810
|
|
|
10/6/2017
|
0.00 / 0.00%
|
20.00
|
20.20
|
19.95
|
20.00
|
20.02
|
6.63
|
98,310
|
|
|
10/5/2017
|
+0.20 / +1.01%
|
19.80
|
20.15
|
19.80
|
20.00
|
20.01
|
6.63
|
144,980
|
|
|
10/4/2017
|
-0.25 / -1.25%
|
19.95
|
20.10
|
19.65
|
19.80
|
19.88
|
6.57
|
121,520
|
|
|
10/3/2017
|
-0.15 / -0.74%
|
20.20
|
20.25
|
20.05
|
20.05
|
20.10
|
6.65
|
51,690
|
|
|
10/2/2017
|
-0.20 / -0.98%
|
20.20
|
20.40
|
19.55
|
20.20
|
20.14
|
6.70
|
72,750
|
|
|
9/29/2017
|
+0.05 / +0.25%
|
20.35
|
20.60
|
19.40
|
20.40
|
20.30
|
6.77
|
166,780
|
|
|