|
Closing price on 12/19/2019
|
|
| Open |
10.85 |
| High |
11.15 |
| Low |
10.75 |
| Volume |
5,640 |
| Split-adjusted Price |
5.43 |
|
|
ADS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2019
|
0.00 / 0.00%
|
10.85
|
11.15
|
10.75
|
11.15
|
10.99
|
5.43
|
5,640
|
|
|
12/18/2019
|
0.00 / 0.00%
|
11.10
|
11.15
|
11.05
|
11.15
|
11.11
|
5.43
|
6,930
|
|
|
12/17/2019
|
+0.25 / +2.29%
|
11.15
|
11.20
|
11.10
|
11.15
|
11.16
|
5.43
|
6,810
|
|
|
12/16/2019
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
5.30
|
0
|
|
|
12/13/2019
|
-0.10 / -0.91%
|
10.80
|
11.20
|
10.80
|
10.90
|
11.15
|
5.30
|
5,470
|
|
|
12/12/2019
|
-0.35 / -3.08%
|
11.00
|
11.20
|
11.00
|
11.00
|
11.05
|
5.35
|
1,320
|
|
|
12/11/2019
|
0.00 / 0.00%
|
11.35
|
11.35
|
11.35
|
11.35
|
11.35
|
5.52
|
0
|
|
|
12/10/2019
|
-0.10 / -0.87%
|
11.40
|
11.40
|
11.30
|
11.35
|
11.33
|
5.52
|
6,970
|
|
|
12/9/2019
|
+0.45 / +4.09%
|
10.85
|
11.45
|
10.80
|
11.45
|
10.85
|
5.57
|
3,410
|
|
|
12/6/2019
|
-0.35 / -3.08%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.35
|
110
|
|
|
12/5/2019
|
-0.05 / -0.44%
|
11.30
|
11.50
|
11.30
|
11.35
|
11.46
|
5.52
|
5,410
|
|
|
12/4/2019
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.35
|
5.55
|
4,710
|
|
|
12/3/2019
|
-0.45 / -3.80%
|
11.60
|
11.65
|
11.40
|
11.40
|
11.49
|
5.55
|
3,220
|
|
|
12/2/2019
|
+0.75 / +6.76%
|
11.15
|
11.85
|
11.10
|
11.85
|
11.30
|
5.77
|
8,410
|
|
|
11/29/2019
|
-0.30 / -2.63%
|
11.30
|
11.35
|
11.10
|
11.10
|
11.32
|
5.40
|
8,130
|
|
|
11/28/2019
|
0.00 / 0.00%
|
11.35
|
11.40
|
11.20
|
11.40
|
11.28
|
5.55
|
12,410
|
|
|
11/27/2019
|
-0.10 / -0.87%
|
11.40
|
11.40
|
11.10
|
11.40
|
11.33
|
5.55
|
7,350
|
|
|
11/26/2019
|
0.00 / 0.00%
|
11.95
|
12.00
|
11.10
|
11.50
|
11.80
|
5.60
|
5,000
|
|
|
11/25/2019
|
+0.30 / +2.68%
|
11.90
|
11.90
|
10.55
|
11.50
|
11.32
|
5.60
|
8,570
|
|
|
11/22/2019
|
-0.20 / -1.75%
|
11.50
|
11.50
|
11.20
|
11.20
|
11.47
|
5.45
|
8,110
|
|
|
11/21/2019
|
+0.25 / +2.24%
|
11.15
|
11.40
|
11.00
|
11.40
|
11.16
|
5.55
|
6,270
|
|
|
11/20/2019
|
+0.10 / +0.90%
|
11.20
|
11.25
|
11.15
|
11.15
|
11.19
|
5.43
|
5,580
|
|
|
11/19/2019
|
+0.05 / +0.45%
|
11.10
|
11.15
|
11.05
|
11.05
|
11.09
|
5.38
|
5,010
|
|
|
11/18/2019
|
+0.45 / +4.27%
|
10.45
|
11.00
|
10.45
|
11.00
|
10.69
|
5.35
|
10,100
|
|
|
11/15/2019
|
+0.10 / +0.96%
|
10.40
|
10.55
|
10.35
|
10.55
|
10.49
|
5.13
|
6,670
|
|
|
11/14/2019
|
+0.10 / +0.97%
|
10.20
|
10.45
|
10.15
|
10.45
|
10.32
|
5.09
|
9,980
|
|
|
11/13/2019
|
0.00 / 0.00%
|
10.30
|
10.35
|
10.30
|
10.35
|
10.33
|
5.04
|
2,860
|
|
|
11/12/2019
|
+0.05 / +0.49%
|
10.30
|
10.35
|
10.30
|
10.35
|
10.33
|
5.04
|
5,020
|
|
|
11/11/2019
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.30
|
5.01
|
6,020
|
|
|
11/8/2019
|
-0.05 / -0.48%
|
10.15
|
10.35
|
10.15
|
10.30
|
10.24
|
5.01
|
2,760
|
|
|