|
Closing price on 12/9/2022
|
|
| Open |
10.40 |
| High |
10.75 |
| Low |
10.35 |
| Volume |
190,400 |
| Split-adjusted Price |
8.28 |
|
|
ADS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2022
|
-0.45 / -4.15%
|
10.40
|
10.75
|
10.35
|
10.40
|
10.44
|
8.28
|
190,400
|
|
|
12/8/2022
|
-0.05 / -0.46%
|
10.90
|
11.50
|
10.70
|
10.85
|
10.89
|
8.64
|
635,000
|
|
|
12/7/2022
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.45
|
10.90
|
10.78
|
8.68
|
616,700
|
|
|
12/6/2022
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.70
|
11.00
|
10.89
|
8.76
|
646,900
|
|
|
12/5/2022
|
+0.35 / +3.29%
|
10.75
|
11.30
|
10.70
|
11.00
|
10.91
|
8.76
|
836,800
|
|
|
12/2/2022
|
-0.15 / -1.39%
|
10.80
|
11.15
|
10.50
|
10.65
|
10.73
|
8.48
|
625,200
|
|
|
12/1/2022
|
+0.35 / +3.35%
|
10.80
|
11.15
|
10.35
|
10.80
|
10.89
|
8.60
|
758,800
|
|
|
11/30/2022
|
0.00 / 0.00%
|
10.80
|
11.10
|
10.00
|
10.45
|
10.46
|
8.32
|
839,200
|
|
|
11/29/2022
|
+0.35 / +3.47%
|
10.30
|
10.60
|
9.80
|
10.45
|
10.08
|
8.32
|
683,600
|
|
|
11/28/2022
|
+0.60 / +6.32%
|
10.00
|
10.15
|
9.61
|
10.10
|
9.99
|
8.04
|
510,100
|
|
|
11/25/2022
|
+0.45 / +4.97%
|
8.86
|
9.50
|
8.70
|
9.50
|
9.05
|
7.57
|
478,100
|
|
|
11/24/2022
|
-0.05 / -0.55%
|
9.09
|
9.09
|
8.51
|
9.05
|
8.85
|
7.21
|
653,600
|
|
|
11/23/2022
|
-0.40 / -4.21%
|
9.10
|
9.33
|
9.02
|
9.10
|
9.17
|
7.25
|
545,400
|
|
|
11/22/2022
|
+0.11 / +1.17%
|
9.23
|
9.70
|
9.10
|
9.50
|
9.34
|
7.57
|
815,200
|
|
|
11/21/2022
|
-0.11 / -1.16%
|
9.20
|
9.49
|
9.20
|
9.39
|
9.30
|
7.48
|
486,500
|
|
|
11/18/2022
|
+0.20 / +2.15%
|
9.30
|
9.50
|
8.88
|
9.50
|
9.14
|
7.57
|
503,500
|
|
|
11/17/2022
|
-0.11 / -1.17%
|
8.81
|
9.50
|
8.81
|
9.30
|
9.19
|
7.41
|
314,900
|
|
|
11/16/2022
|
+0.06 / +0.64%
|
8.70
|
9.50
|
8.70
|
9.41
|
8.91
|
7.49
|
1,139,000
|
|
|
11/15/2022
|
-0.70 / -6.97%
|
9.35
|
9.35
|
9.35
|
9.35
|
9.35
|
7.45
|
392,700
|
|
|
11/14/2022
|
-0.75 / -6.94%
|
10.50
|
10.50
|
10.05
|
10.05
|
10.15
|
8.00
|
544,200
|
|
|
11/11/2022
|
-0.55 / -4.85%
|
11.20
|
11.35
|
10.80
|
10.80
|
10.97
|
8.60
|
319,800
|
|
|
11/10/2022
|
-0.85 / -6.97%
|
11.80
|
12.00
|
11.35
|
11.35
|
11.53
|
9.04
|
487,100
|
|
|
11/9/2022
|
+0.10 / +0.83%
|
11.70
|
12.20
|
11.55
|
12.20
|
11.77
|
9.72
|
709,000
|
|
|
11/8/2022
|
+0.75 / +6.61%
|
11.10
|
12.10
|
10.80
|
12.10
|
11.16
|
9.64
|
746,300
|
|
|
11/7/2022
|
-0.70 / -5.81%
|
12.05
|
12.20
|
11.35
|
11.35
|
11.53
|
9.04
|
313,900
|
|
|
11/4/2022
|
-0.90 / -6.95%
|
12.90
|
12.95
|
12.05
|
12.05
|
12.27
|
9.60
|
359,500
|
|
|
11/3/2022
|
-0.55 / -4.07%
|
13.50
|
13.50
|
12.95
|
12.95
|
13.08
|
10.31
|
353,800
|
|
|
11/2/2022
|
+0.10 / +0.75%
|
13.40
|
13.70
|
13.05
|
13.50
|
13.28
|
10.75
|
769,600
|
|
|
11/1/2022
|
+0.50 / +3.88%
|
12.90
|
13.50
|
12.65
|
13.40
|
12.95
|
10.67
|
1,084,800
|
|
|
10/31/2022
|
+0.20 / +1.57%
|
12.90
|
12.90
|
12.10
|
12.90
|
12.39
|
10.27
|
661,100
|
|
|