|
Closing price on 12/23/2020
|
|
| Open |
10.35 |
| High |
10.65 |
| Low |
10.35 |
| Volume |
8,470 |
| Split-adjusted Price |
5.67 |
|
|
ADS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2020
|
-0.05 / -0.47%
|
10.35
|
10.65
|
10.35
|
10.60
|
10.62
|
5.67
|
8,470
|
|
|
12/22/2020
|
-0.15 / -1.39%
|
10.80
|
10.80
|
10.50
|
10.65
|
10.64
|
5.70
|
9,760
|
|
|
12/21/2020
|
-0.05 / -0.46%
|
10.80
|
10.80
|
10.50
|
10.80
|
10.61
|
5.78
|
15,460
|
|
|
12/18/2020
|
+0.35 / +3.33%
|
9.91
|
11.20
|
9.91
|
10.85
|
10.47
|
5.81
|
36,010
|
|
|
12/17/2020
|
-0.75 / -6.67%
|
10.70
|
10.75
|
10.50
|
10.50
|
10.58
|
5.62
|
130,410
|
|
|
12/16/2020
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.25
|
11.25
|
11.75
|
6.02
|
13,750
|
|
|
12/15/2020
|
+0.70 / +6.64%
|
11.25
|
11.25
|
11.15
|
11.25
|
11.25
|
6.02
|
63,190
|
|
|
12/14/2020
|
+0.65 / +6.57%
|
10.55
|
10.55
|
9.90
|
10.55
|
10.36
|
5.65
|
46,610
|
|
|
12/11/2020
|
+0.10 / +1.02%
|
9.90
|
9.90
|
9.83
|
9.90
|
9.85
|
5.30
|
9,910
|
|
|
12/10/2020
|
-0.15 / -1.51%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.85
|
5.25
|
7,710
|
|
|
12/9/2020
|
0.00 / 0.00%
|
9.95
|
9.95
|
9.90
|
9.95
|
9.93
|
5.33
|
13,510
|
|
|
12/8/2020
|
-0.05 / -0.50%
|
9.95
|
9.95
|
9.90
|
9.95
|
9.94
|
5.33
|
10,790
|
|
|
12/7/2020
|
-0.10 / -0.99%
|
10.05
|
10.05
|
10.00
|
10.00
|
10.01
|
5.35
|
7,250
|
|
|
12/4/2020
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.90
|
10.10
|
10.02
|
5.41
|
12,850
|
|
|
12/3/2020
|
-0.05 / -0.50%
|
10.05
|
10.05
|
9.80
|
10.00
|
9.99
|
5.35
|
9,220
|
|
|
12/2/2020
|
+0.05 / +0.50%
|
9.95
|
10.05
|
9.90
|
10.05
|
9.98
|
5.38
|
14,450
|
|
|
12/1/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.95
|
10.00
|
9.99
|
5.35
|
9,850
|
|
|
11/30/2020
|
+0.19 / +1.94%
|
9.90
|
10.05
|
9.70
|
10.00
|
9.98
|
5.35
|
27,350
|
|
|
11/27/2020
|
-0.24 / -2.39%
|
9.37
|
10.00
|
9.37
|
9.81
|
9.89
|
5.25
|
11,420
|
|
|
11/26/2020
|
+0.05 / +0.50%
|
10.00
|
10.05
|
10.00
|
10.05
|
10.02
|
5.38
|
7,540
|
|
|
11/25/2020
|
-0.15 / -1.48%
|
9.58
|
10.20
|
9.58
|
10.00
|
10.12
|
5.35
|
10,750
|
|
|
11/24/2020
|
-0.15 / -1.46%
|
10.05
|
10.25
|
9.90
|
10.15
|
10.10
|
5.43
|
12,940
|
|
|
11/23/2020
|
-0.20 / -1.90%
|
10.30
|
10.55
|
10.20
|
10.30
|
10.47
|
5.51
|
16,370
|
|
|
11/20/2020
|
+0.10 / +0.96%
|
10.45
|
10.50
|
10.45
|
10.50
|
10.47
|
5.62
|
11,630
|
|
|
11/19/2020
|
+0.20 / +1.96%
|
10.25
|
10.40
|
10.25
|
10.40
|
10.32
|
5.57
|
10,760
|
|
|
11/18/2020
|
+0.20 / +2.00%
|
10.00
|
10.20
|
9.70
|
10.20
|
9.92
|
5.46
|
18,900
|
|
|
11/17/2020
|
+0.25 / +2.56%
|
9.78
|
10.00
|
9.78
|
10.00
|
9.82
|
5.35
|
13,370
|
|
|
11/16/2020
|
+0.05 / +0.52%
|
9.50
|
9.75
|
9.50
|
9.75
|
9.72
|
5.22
|
13,220
|
|
|
11/13/2020
|
+0.20 / +2.11%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.64
|
5.19
|
12,330
|
|
|
11/12/2020
|
0.00 / 0.00%
|
9.45
|
9.50
|
9.45
|
9.50
|
9.48
|
5.09
|
13,960
|
|
|