Closing price on 12/31/2021
|
|
Open |
36.45 |
High |
36.45 |
Low |
35.40 |
Volume |
290,000 |
Split-adjusted Price |
25.18 |
|
|
ADS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/31/2021
|
+0.25 / +0.69%
|
36.45
|
36.45
|
35.40
|
36.35
|
36.02
|
25.18
|
290,000
|
|
12/30/2021
|
-0.20 / -0.55%
|
36.20
|
36.45
|
35.00
|
36.10
|
35.76
|
25.00
|
377,000
|
|
12/29/2021
|
-1.60 / -4.22%
|
37.90
|
38.00
|
36.30
|
36.30
|
37.22
|
25.14
|
430,200
|
|
12/28/2021
|
+0.10 / +0.26%
|
37.65
|
37.90
|
36.30
|
37.90
|
36.92
|
26.25
|
851,600
|
|
12/27/2021
|
-0.40 / -1.05%
|
38.30
|
38.30
|
37.55
|
37.80
|
37.78
|
26.18
|
254,400
|
|
12/24/2021
|
-0.55 / -1.42%
|
38.70
|
38.70
|
37.80
|
38.20
|
38.24
|
26.46
|
265,400
|
|
12/23/2021
|
-0.35 / -0.90%
|
39.00
|
39.30
|
38.20
|
38.75
|
38.55
|
26.84
|
499,700
|
|
12/22/2021
|
+1.15 / +3.03%
|
37.90
|
39.30
|
37.00
|
39.10
|
38.02
|
27.08
|
869,500
|
|
12/21/2021
|
-0.35 / -0.91%
|
38.10
|
38.10
|
36.60
|
37.95
|
37.44
|
26.28
|
456,800
|
|
12/20/2021
|
0.00 / 0.00%
|
38.45
|
38.60
|
38.00
|
38.30
|
38.28
|
26.53
|
379,400
|
|
12/17/2021
|
+2.10 / +5.80%
|
36.35
|
38.30
|
36.00
|
38.30
|
37.29
|
26.53
|
1,271,600
|
|
12/16/2021
|
+0.90 / +2.55%
|
35.50
|
36.50
|
34.70
|
36.20
|
35.66
|
25.07
|
1,091,100
|
|
12/15/2021
|
-0.05 / -0.14%
|
35.50
|
35.75
|
34.80
|
35.30
|
35.16
|
24.45
|
302,000
|
|
12/14/2021
|
+0.65 / +1.87%
|
34.80
|
36.55
|
34.55
|
35.35
|
35.28
|
24.48
|
490,400
|
|
12/13/2021
|
0.00 / 0.00%
|
34.70
|
34.80
|
34.45
|
34.70
|
34.60
|
24.03
|
498,200
|
|
12/10/2021
|
-0.60 / -1.70%
|
35.40
|
35.40
|
34.60
|
34.70
|
34.80
|
24.03
|
291,900
|
|
12/9/2021
|
-0.30 / -0.84%
|
35.60
|
35.60
|
35.00
|
35.30
|
35.21
|
24.45
|
227,300
|
|
12/8/2021
|
-0.40 / -1.11%
|
36.20
|
36.20
|
35.30
|
35.60
|
35.62
|
24.66
|
243,400
|
|
12/7/2021
|
+0.75 / +2.13%
|
35.00
|
36.00
|
34.45
|
36.00
|
35.13
|
24.93
|
282,400
|
|
12/6/2021
|
-0.40 / -1.12%
|
35.50
|
35.60
|
33.95
|
35.25
|
34.70
|
24.41
|
628,700
|
|
12/3/2021
|
-0.30 / -0.83%
|
36.00
|
36.30
|
35.40
|
35.65
|
35.91
|
24.69
|
319,000
|
|
12/2/2021
|
+0.10 / +0.28%
|
35.80
|
36.00
|
35.45
|
35.95
|
35.71
|
24.90
|
280,400
|
|
12/1/2021
|
+0.20 / +0.56%
|
35.85
|
36.20
|
35.60
|
35.85
|
35.92
|
24.83
|
476,300
|
|
11/30/2021
|
-0.35 / -0.97%
|
36.15
|
36.15
|
35.15
|
35.65
|
35.61
|
24.69
|
396,800
|
|
11/29/2021
|
-0.60 / -1.64%
|
35.80
|
36.00
|
35.50
|
36.00
|
35.82
|
24.93
|
243,600
|
|
11/26/2021
|
+0.15 / +0.41%
|
36.60
|
36.90
|
36.00
|
36.60
|
36.43
|
25.35
|
389,600
|
|
11/25/2021
|
+2.35 / +6.89%
|
33.80
|
36.45
|
33.80
|
36.45
|
35.57
|
25.25
|
1,327,600
|
|
11/24/2021
|
-0.50 / -1.45%
|
34.50
|
34.60
|
33.90
|
34.10
|
34.23
|
23.62
|
353,500
|
|
11/23/2021
|
+0.50 / +1.47%
|
33.80
|
34.60
|
31.75
|
34.60
|
33.78
|
23.96
|
373,100
|
|
11/22/2021
|
-0.80 / -2.29%
|
34.90
|
34.90
|
33.10
|
34.10
|
33.90
|
23.62
|
690,100
|
|
|