|
Closing price on 2/1/2023
|
|
| Open |
11.50 |
| High |
11.80 |
| Low |
11.35 |
| Volume |
390,100 |
| Split-adjusted Price |
9.16 |
|
|
ADS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2023
|
+0.15 / +1.32%
|
11.50
|
11.80
|
11.35
|
11.50
|
11.58
|
9.16
|
390,100
|
|
|
1/31/2023
|
+0.70 / +6.57%
|
10.70
|
11.35
|
10.25
|
11.35
|
10.90
|
9.04
|
650,000
|
|
|
1/30/2023
|
+0.55 / +5.45%
|
10.10
|
10.65
|
9.90
|
10.65
|
10.26
|
8.48
|
379,900
|
|
|
1/27/2023
|
-0.10 / -0.98%
|
10.30
|
10.30
|
9.82
|
10.10
|
9.99
|
8.04
|
117,900
|
|
|
1/19/2023
|
+0.10 / +0.99%
|
9.90
|
10.20
|
9.90
|
10.20
|
10.09
|
8.12
|
85,500
|
|
|
1/18/2023
|
+0.30 / +3.06%
|
9.80
|
10.15
|
9.80
|
10.10
|
10.02
|
8.04
|
66,200
|
|
|
1/17/2023
|
-0.18 / -1.80%
|
10.00
|
10.25
|
9.70
|
9.80
|
9.87
|
7.81
|
123,100
|
|
|
1/16/2023
|
+0.14 / +1.42%
|
9.84
|
10.00
|
9.50
|
9.98
|
9.73
|
7.95
|
155,500
|
|
|
1/13/2023
|
+0.14 / +1.44%
|
9.75
|
10.00
|
9.70
|
9.84
|
9.83
|
7.84
|
117,100
|
|
|
1/12/2023
|
+0.13 / +1.36%
|
9.70
|
9.70
|
9.51
|
9.70
|
9.62
|
7.73
|
80,000
|
|
|
1/11/2023
|
-0.11 / -1.14%
|
9.60
|
9.70
|
9.57
|
9.57
|
9.64
|
7.62
|
71,200
|
|
|
1/10/2023
|
+0.08 / +0.83%
|
9.61
|
9.69
|
9.45
|
9.68
|
9.59
|
7.71
|
48,400
|
|
|
1/9/2023
|
-0.10 / -1.03%
|
9.79
|
9.79
|
9.50
|
9.60
|
9.60
|
7.65
|
78,700
|
|
|
1/6/2023
|
-0.05 / -0.51%
|
9.75
|
9.85
|
9.50
|
9.70
|
9.64
|
7.73
|
146,800
|
|
|
1/5/2023
|
-0.05 / -0.51%
|
9.80
|
9.84
|
9.51
|
9.75
|
9.69
|
7.77
|
93,900
|
|
|
1/4/2023
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.60
|
9.80
|
9.79
|
7.81
|
130,200
|
|
|
1/3/2023
|
+0.39 / +4.14%
|
9.27
|
9.90
|
9.27
|
9.80
|
9.68
|
7.81
|
135,000
|
|
|
12/30/2022
|
-0.34 / -3.49%
|
9.41
|
9.74
|
9.30
|
9.41
|
9.49
|
7.49
|
125,600
|
|
|
12/29/2022
|
0.00 / 0.00%
|
9.74
|
9.75
|
9.35
|
9.75
|
9.57
|
7.77
|
68,800
|
|
|
12/28/2022
|
+0.25 / +2.63%
|
9.50
|
9.75
|
9.30
|
9.75
|
9.50
|
7.77
|
137,000
|
|
|
12/27/2022
|
0.00 / 0.00%
|
9.05
|
9.50
|
9.05
|
9.50
|
9.33
|
7.57
|
100,600
|
|
|
12/26/2022
|
-0.70 / -6.86%
|
10.20
|
10.20
|
9.50
|
9.50
|
9.69
|
7.57
|
146,900
|
|
|
12/23/2022
|
+0.10 / +0.99%
|
10.00
|
10.20
|
9.90
|
10.20
|
10.03
|
8.12
|
117,600
|
|
|
12/22/2022
|
+0.30 / +3.06%
|
10.35
|
10.35
|
9.81
|
10.10
|
9.99
|
8.04
|
130,400
|
|
|
12/21/2022
|
-0.65 / -6.22%
|
10.50
|
10.50
|
9.80
|
9.80
|
10.12
|
7.81
|
164,900
|
|
|
12/20/2022
|
-0.25 / -2.34%
|
10.40
|
10.70
|
10.10
|
10.45
|
10.29
|
8.32
|
281,100
|
|
|
12/19/2022
|
+0.20 / +1.90%
|
10.30
|
10.80
|
10.05
|
10.70
|
10.47
|
8.52
|
633,600
|
|
|
12/16/2022
|
+0.25 / +2.44%
|
10.00
|
10.50
|
9.90
|
10.50
|
10.16
|
8.36
|
143,500
|
|
|
12/15/2022
|
+0.05 / +0.49%
|
10.35
|
10.35
|
9.95
|
10.25
|
10.09
|
8.16
|
187,400
|
|
|
12/14/2022
|
-0.20 / -1.92%
|
10.40
|
10.50
|
10.20
|
10.20
|
10.26
|
8.12
|
184,200
|
|
|