Closing price on 12/6/2018
|
|
Open |
13.40 |
High |
13.40 |
Low |
13.35 |
Volume |
19,920 |
Split-adjusted Price |
5.66 |
|
|
ADS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/6/2018
|
+0.10 / +0.75%
|
13.40
|
13.40
|
13.35
|
13.40
|
13.35
|
5.66
|
19,920
|
|
12/5/2018
|
-0.15 / -1.12%
|
13.45
|
13.45
|
13.15
|
13.30
|
13.30
|
5.62
|
17,900
|
|
12/4/2018
|
+0.15 / +1.13%
|
13.50
|
13.50
|
13.30
|
13.45
|
13.44
|
5.68
|
17,260
|
|
12/3/2018
|
-0.10 / -0.75%
|
13.65
|
13.65
|
13.30
|
13.30
|
13.46
|
5.62
|
15,450
|
|
11/30/2018
|
+0.20 / +1.52%
|
13.45
|
13.55
|
13.15
|
13.40
|
13.39
|
5.66
|
9,110
|
|
11/29/2018
|
-0.35 / -2.58%
|
13.60
|
13.60
|
13.20
|
13.20
|
13.49
|
5.57
|
12,680
|
|
11/28/2018
|
-0.20 / -1.45%
|
13.65
|
13.65
|
13.55
|
13.55
|
13.60
|
5.72
|
16,400
|
|
11/27/2018
|
0.00 / 0.00%
|
13.70
|
13.75
|
13.40
|
13.75
|
13.63
|
5.81
|
17,310
|
|
11/26/2018
|
+0.25 / +1.85%
|
13.50
|
13.80
|
13.50
|
13.75
|
13.67
|
5.81
|
21,210
|
|
11/23/2018
|
0.00 / 0.00%
|
13.40
|
13.70
|
13.20
|
13.50
|
13.49
|
5.70
|
21,200
|
|
11/22/2018
|
-0.15 / -1.10%
|
13.55
|
13.70
|
13.50
|
13.50
|
13.64
|
5.70
|
11,070
|
|
11/21/2018
|
-0.20 / -1.44%
|
13.85
|
13.85
|
13.50
|
13.65
|
13.75
|
5.76
|
17,090
|
|
11/20/2018
|
-0.10 / -0.72%
|
13.90
|
14.00
|
13.80
|
13.85
|
13.85
|
5.85
|
16,030
|
|
11/19/2018
|
+0.10 / +0.72%
|
13.80
|
13.95
|
13.70
|
13.95
|
13.85
|
5.89
|
15,810
|
|
11/16/2018
|
+0.05 / +0.36%
|
13.75
|
13.85
|
13.65
|
13.85
|
13.81
|
5.85
|
18,900
|
|
11/15/2018
|
0.00 / 0.00%
|
13.50
|
13.85
|
13.50
|
13.80
|
13.63
|
5.83
|
19,810
|
|
11/14/2018
|
0.00 / 0.00%
|
13.85
|
13.85
|
13.70
|
13.80
|
13.75
|
5.83
|
16,660
|
|
11/13/2018
|
+0.05 / +0.36%
|
13.80
|
13.80
|
13.65
|
13.80
|
13.75
|
5.83
|
18,840
|
|
11/12/2018
|
-0.05 / -0.36%
|
13.80
|
13.80
|
13.50
|
13.75
|
13.70
|
5.81
|
20,140
|
|
11/9/2018
|
+0.10 / +0.73%
|
13.90
|
13.90
|
13.65
|
13.80
|
13.74
|
5.83
|
19,870
|
|
11/8/2018
|
+0.05 / +0.37%
|
13.85
|
13.85
|
13.50
|
13.70
|
13.68
|
5.78
|
17,030
|
|
11/7/2018
|
0.00 / 0.00%
|
13.65
|
13.75
|
13.65
|
13.65
|
13.67
|
5.76
|
16,900
|
|
11/6/2018
|
-0.10 / -0.73%
|
13.80
|
13.80
|
13.55
|
13.65
|
13.66
|
5.76
|
21,530
|
|
11/5/2018
|
+0.05 / +0.36%
|
13.65
|
13.75
|
13.60
|
13.75
|
13.70
|
5.81
|
23,000
|
|
11/2/2018
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.50
|
13.70
|
13.69
|
5.78
|
22,500
|
|
11/1/2018
|
-0.20 / -1.44%
|
13.75
|
13.75
|
13.50
|
13.70
|
13.61
|
5.78
|
24,840
|
|
10/31/2018
|
-0.15 / -1.07%
|
14.00
|
14.00
|
13.55
|
13.90
|
13.92
|
5.87
|
24,570
|
|
10/30/2018
|
+0.05 / +0.36%
|
13.90
|
14.15
|
13.90
|
14.05
|
13.99
|
5.93
|
18,010
|
|
10/29/2018
|
+0.35 / +2.56%
|
14.00
|
14.05
|
13.70
|
14.00
|
13.90
|
5.91
|
36,970
|
|
10/26/2018
|
-0.35 / -2.50%
|
13.70
|
13.75
|
13.30
|
13.65
|
13.51
|
5.76
|
13,620
|
|
|