|
Closing price on 12/6/2016
|
|
| Open |
20.45 |
| High |
20.45 |
| Low |
19.90 |
| Volume |
103,650 |
| Split-adjusted Price |
6.01 |
|
|
ADS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2016
|
-0.55 / -2.69%
|
20.45
|
20.45
|
19.90
|
19.90
|
20.30
|
6.01
|
103,650
|
|
|
12/5/2016
|
-0.50 / -2.39%
|
20.90
|
20.90
|
20.10
|
20.45
|
20.53
|
6.18
|
137,220
|
|
|
12/2/2016
|
-0.05 / -0.24%
|
20.95
|
20.95
|
20.70
|
20.95
|
20.82
|
6.33
|
173,950
|
|
|
12/1/2016
|
-0.15 / -0.71%
|
21.30
|
21.30
|
20.85
|
21.00
|
20.94
|
6.34
|
184,600
|
|
|
11/30/2016
|
-0.20 / -0.94%
|
21.40
|
21.40
|
21.10
|
21.15
|
21.25
|
6.39
|
88,430
|
|
|
11/29/2016
|
+0.65 / +3.14%
|
20.70
|
21.35
|
20.70
|
21.35
|
20.87
|
6.45
|
155,340
|
|
|
11/28/2016
|
0.00 / 0.00%
|
20.80
|
20.85
|
20.65
|
20.70
|
20.74
|
6.25
|
103,770
|
|
|
11/25/2016
|
0.00 / 0.00%
|
20.80
|
20.85
|
20.55
|
20.70
|
20.69
|
6.25
|
244,680
|
|
|
11/24/2016
|
-0.25 / -1.19%
|
21.00
|
21.00
|
20.70
|
20.70
|
20.82
|
6.25
|
145,490
|
|
|
11/23/2016
|
+0.15 / +0.72%
|
20.80
|
21.00
|
20.80
|
20.95
|
20.92
|
6.33
|
126,710
|
|
|
11/22/2016
|
0.00 / 0.00%
|
20.80
|
21.00
|
20.75
|
20.80
|
20.85
|
6.28
|
153,160
|
|
|
11/21/2016
|
+0.20 / +0.97%
|
20.60
|
20.80
|
20.45
|
20.80
|
20.63
|
6.28
|
122,630
|
|
|
11/18/2016
|
0.00 / 0.00%
|
20.60
|
20.70
|
20.55
|
20.60
|
20.61
|
6.22
|
130,110
|
|
|
11/17/2016
|
-0.10 / -0.48%
|
21.00
|
21.05
|
20.55
|
20.60
|
20.74
|
6.22
|
222,610
|
|
|
11/16/2016
|
+0.70 / +3.50%
|
20.00
|
20.70
|
19.85
|
20.70
|
20.21
|
6.25
|
155,730
|
|
|
11/15/2016
|
+0.75 / +3.90%
|
19.30
|
20.00
|
19.25
|
20.00
|
19.52
|
6.04
|
189,730
|
|
|
11/14/2016
|
-0.25 / -1.28%
|
19.60
|
19.90
|
19.10
|
19.25
|
19.49
|
5.81
|
287,010
|
|
|
11/11/2016
|
-0.15 / -0.76%
|
19.75
|
19.90
|
19.50
|
19.50
|
19.66
|
5.89
|
171,390
|
|
|
11/10/2016
|
+0.60 / +3.15%
|
19.35
|
19.65
|
19.35
|
19.65
|
19.44
|
5.93
|
171,940
|
|
|
11/9/2016
|
0.00 / 0.00%
|
19.15
|
19.15
|
18.50
|
19.05
|
18.79
|
5.75
|
182,130
|
|
|
11/8/2016
|
0.00 / 0.00%
|
19.30
|
19.30
|
18.70
|
19.05
|
18.95
|
5.75
|
162,620
|
|
|
11/7/2016
|
+0.10 / +0.53%
|
18.90
|
19.05
|
18.70
|
19.05
|
18.91
|
5.75
|
165,470
|
|
|
11/4/2016
|
+0.10 / +0.53%
|
18.95
|
19.00
|
18.85
|
18.95
|
18.92
|
5.45
|
146,470
|
|
|
11/3/2016
|
+0.10 / +0.53%
|
18.75
|
18.90
|
18.50
|
18.85
|
18.71
|
5.42
|
194,060
|
|
|
11/2/2016
|
+0.25 / +1.35%
|
18.40
|
18.90
|
18.40
|
18.75
|
18.60
|
5.39
|
202,860
|
|
|
11/1/2016
|
-0.10 / -0.54%
|
18.70
|
18.75
|
18.40
|
18.50
|
18.56
|
5.32
|
194,070
|
|
|
10/31/2016
|
+1.15 / +6.59%
|
17.10
|
18.60
|
17.10
|
18.60
|
17.74
|
5.35
|
219,600
|
|
|
10/28/2016
|
+0.45 / +2.65%
|
16.85
|
17.45
|
16.65
|
17.45
|
16.96
|
5.02
|
185,940
|
|
|
10/27/2016
|
-0.10 / -0.58%
|
17.15
|
17.25
|
16.80
|
17.00
|
16.99
|
4.89
|
110,630
|
|
|
10/26/2016
|
+0.50 / +3.01%
|
16.55
|
17.10
|
16.40
|
17.10
|
16.70
|
4.92
|
154,530
|
|
|