|
Closing price on 12/11/2017
|
|
| Open |
17.60 |
| High |
17.80 |
| Low |
17.10 |
| Volume |
8,090 |
| Split-adjusted Price |
6.43 |
|
|
ADS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/11/2017
|
-0.90 / -5.00%
|
17.60
|
17.80
|
17.10
|
17.10
|
17.31
|
6.43
|
8,090
|
|
|
12/8/2017
|
-0.30 / -1.64%
|
18.25
|
18.25
|
17.85
|
18.00
|
18.04
|
6.77
|
59,920
|
|
|
12/7/2017
|
-0.05 / -0.27%
|
18.35
|
18.35
|
17.95
|
18.30
|
18.09
|
6.89
|
57,960
|
|
|
12/6/2017
|
+0.05 / +0.27%
|
18.40
|
18.40
|
18.00
|
18.35
|
18.17
|
6.90
|
149,480
|
|
|
12/5/2017
|
+0.40 / +2.23%
|
18.00
|
18.30
|
17.00
|
18.30
|
17.77
|
6.89
|
83,600
|
|
|
12/4/2017
|
-0.10 / -0.56%
|
18.00
|
18.00
|
16.75
|
17.90
|
17.70
|
6.74
|
122,840
|
|
|
12/1/2017
|
-0.60 / -3.23%
|
18.50
|
18.50
|
17.50
|
18.00
|
18.00
|
6.77
|
116,890
|
|
|
11/30/2017
|
-0.10 / -0.53%
|
18.70
|
18.80
|
18.50
|
18.60
|
18.67
|
7.00
|
120,880
|
|
|
11/29/2017
|
-0.20 / -1.06%
|
18.85
|
18.85
|
18.45
|
18.70
|
18.60
|
7.04
|
119,790
|
|
|
11/28/2017
|
-0.30 / -1.56%
|
19.15
|
19.20
|
18.75
|
18.90
|
18.87
|
7.11
|
66,090
|
|
|
11/27/2017
|
+0.10 / +0.52%
|
19.05
|
19.20
|
18.70
|
19.20
|
18.92
|
7.22
|
72,850
|
|
|
11/24/2017
|
-0.15 / -0.78%
|
19.20
|
19.25
|
19.00
|
19.10
|
19.10
|
7.19
|
135,100
|
|
|
11/23/2017
|
+0.65 / +3.49%
|
18.55
|
19.30
|
18.55
|
19.25
|
19.07
|
7.24
|
92,340
|
|
|
11/22/2017
|
-0.60 / -3.13%
|
19.15
|
19.20
|
18.60
|
18.60
|
19.06
|
7.00
|
266,610
|
|
|
11/21/2017
|
-0.60 / -3.03%
|
19.75
|
19.90
|
18.45
|
19.20
|
19.51
|
7.22
|
73,580
|
|
|
11/20/2017
|
-0.20 / -1.00%
|
20.00
|
20.00
|
19.60
|
19.80
|
19.88
|
7.45
|
70,570
|
|
|
11/17/2017
|
-0.25 / -1.23%
|
20.25
|
20.25
|
19.90
|
20.00
|
20.05
|
7.53
|
98,570
|
|
|
11/16/2017
|
0.00 / 0.00%
|
20.25
|
20.30
|
20.00
|
20.25
|
20.20
|
7.62
|
77,370
|
|
|
11/15/2017
|
+0.25 / +1.25%
|
19.90
|
20.40
|
19.90
|
20.25
|
20.19
|
7.62
|
126,370
|
|
|
11/14/2017
|
-0.30 / -1.48%
|
20.15
|
20.15
|
19.70
|
20.00
|
19.91
|
7.53
|
84,990
|
|
|
11/13/2017
|
-0.20 / -0.98%
|
20.50
|
20.50
|
20.10
|
20.30
|
20.38
|
7.64
|
81,660
|
|
|
11/10/2017
|
-0.30 / -1.44%
|
20.80
|
20.80
|
20.20
|
20.50
|
20.48
|
7.71
|
47,850
|
|
|
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
|
|
|