|
Closing price on 12/3/2020
|
|
| Open |
10.05 |
| High |
10.05 |
| Low |
9.80 |
| Volume |
9,220 |
| Split-adjusted Price |
5.84 |
|
|
ADS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2020
|
-0.05 / -0.50%
|
10.05
|
10.05
|
9.80
|
10.00
|
9.99
|
5.84
|
9,220
|
|
|
12/2/2020
|
+0.05 / +0.50%
|
9.95
|
10.05
|
9.90
|
10.05
|
9.98
|
5.87
|
14,450
|
|
|
12/1/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.95
|
10.00
|
9.99
|
5.84
|
9,850
|
|
|
11/30/2020
|
+0.19 / +1.94%
|
9.90
|
10.05
|
9.70
|
10.00
|
9.98
|
5.84
|
27,350
|
|
|
11/27/2020
|
-0.24 / -2.39%
|
9.37
|
10.00
|
9.37
|
9.81
|
9.89
|
5.73
|
11,420
|
|
|
11/26/2020
|
+0.05 / +0.50%
|
10.00
|
10.05
|
10.00
|
10.05
|
10.02
|
5.87
|
7,540
|
|
|
11/25/2020
|
-0.15 / -1.48%
|
9.58
|
10.20
|
9.58
|
10.00
|
10.12
|
5.84
|
10,750
|
|
|
11/24/2020
|
-0.15 / -1.46%
|
10.05
|
10.25
|
9.90
|
10.15
|
10.10
|
5.93
|
12,940
|
|
|
11/23/2020
|
-0.20 / -1.90%
|
10.30
|
10.55
|
10.20
|
10.30
|
10.47
|
6.02
|
16,370
|
|
|
11/20/2020
|
+0.10 / +0.96%
|
10.45
|
10.50
|
10.45
|
10.50
|
10.47
|
6.14
|
11,630
|
|
|
11/19/2020
|
+0.20 / +1.96%
|
10.25
|
10.40
|
10.25
|
10.40
|
10.32
|
6.08
|
10,760
|
|
|
11/18/2020
|
+0.20 / +2.00%
|
10.00
|
10.20
|
9.70
|
10.20
|
9.92
|
5.96
|
18,900
|
|
|
11/17/2020
|
+0.25 / +2.56%
|
9.78
|
10.00
|
9.78
|
10.00
|
9.82
|
5.84
|
13,370
|
|
|
11/16/2020
|
+0.05 / +0.52%
|
9.50
|
9.75
|
9.50
|
9.75
|
9.72
|
5.70
|
13,220
|
|
|
11/13/2020
|
+0.20 / +2.11%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.64
|
5.67
|
12,330
|
|
|
11/12/2020
|
0.00 / 0.00%
|
9.45
|
9.50
|
9.45
|
9.50
|
9.48
|
5.55
|
13,960
|
|
|
11/11/2020
|
+0.08 / +0.85%
|
9.44
|
9.50
|
9.40
|
9.50
|
9.44
|
5.55
|
16,170
|
|
|
11/10/2020
|
+0.02 / +0.21%
|
9.40
|
9.42
|
9.40
|
9.42
|
9.41
|
5.51
|
15,330
|
|
|
11/9/2020
|
-0.02 / -0.21%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.37
|
5.49
|
18,230
|
|
|
11/6/2020
|
+0.02 / +0.21%
|
9.31
|
9.42
|
9.31
|
9.42
|
9.39
|
5.51
|
14,800
|
|
|
11/5/2020
|
-0.05 / -0.53%
|
9.45
|
9.45
|
9.30
|
9.40
|
9.37
|
5.49
|
17,080
|
|
|
11/4/2020
|
+0.08 / +0.85%
|
9.38
|
9.45
|
9.38
|
9.45
|
9.39
|
5.52
|
17,480
|
|
|
11/3/2020
|
+0.01 / +0.11%
|
9.27
|
9.37
|
9.01
|
9.37
|
9.33
|
5.48
|
16,100
|
|
|
11/2/2020
|
-0.02 / -0.21%
|
9.38
|
9.38
|
9.35
|
9.36
|
9.36
|
5.47
|
17,070
|
|
|
10/30/2020
|
+0.06 / +0.64%
|
9.70
|
9.70
|
9.30
|
9.38
|
9.39
|
5.48
|
18,260
|
|
|
10/29/2020
|
+0.02 / +0.22%
|
9.30
|
9.33
|
9.30
|
9.32
|
9.32
|
5.45
|
11,080
|
|
|
10/28/2020
|
-0.05 / -0.53%
|
9.35
|
9.37
|
8.80
|
9.30
|
9.31
|
5.44
|
12,570
|
|
|
10/27/2020
|
0.00 / 0.00%
|
9.35
|
9.38
|
9.20
|
9.35
|
9.38
|
5.46
|
14,610
|
|
|
10/26/2020
|
0.00 / 0.00%
|
9.35
|
9.37
|
8.71
|
9.35
|
9.31
|
5.46
|
19,650
|
|
|
10/23/2020
|
+0.06 / +0.65%
|
9.29
|
9.40
|
9.29
|
9.35
|
9.33
|
5.46
|
15,760
|
|
|