|
Closing price on 2/15/2022
|
|
| Open |
28.80 |
| High |
30.90 |
| Low |
28.05 |
| Volume |
2,259,500 |
| Split-adjusted Price |
21.40 |
|
|
ADS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/15/2022
|
+2.00 / +6.92%
|
28.80
|
30.90
|
28.05
|
30.90
|
29.28
|
21.40
|
2,259,500
|
|
|
2/14/2022
|
+0.10 / +0.35%
|
28.50
|
28.90
|
27.60
|
28.90
|
27.95
|
20.02
|
1,363,800
|
|
|
2/11/2022
|
-0.10 / -0.35%
|
28.70
|
28.90
|
27.50
|
28.80
|
28.29
|
19.95
|
479,800
|
|
|
2/10/2022
|
-0.10 / -0.34%
|
28.80
|
29.25
|
28.20
|
28.90
|
28.67
|
20.02
|
330,000
|
|
|
2/9/2022
|
-0.20 / -0.68%
|
29.30
|
29.30
|
28.60
|
29.00
|
28.84
|
20.09
|
258,900
|
|
|
2/8/2022
|
+0.40 / +1.39%
|
28.85
|
29.75
|
28.60
|
29.20
|
29.16
|
20.22
|
497,900
|
|
|
2/7/2022
|
-0.20 / -0.69%
|
29.10
|
29.60
|
28.60
|
28.80
|
28.99
|
19.95
|
384,600
|
|
|
1/28/2022
|
+0.65 / +2.29%
|
28.40
|
29.00
|
27.00
|
29.00
|
27.99
|
20.09
|
625,700
|
|
|
1/27/2022
|
-0.05 / -0.18%
|
28.80
|
28.80
|
27.00
|
28.35
|
27.90
|
19.64
|
406,700
|
|
|
1/26/2022
|
+0.45 / +1.61%
|
27.95
|
28.70
|
27.60
|
28.40
|
28.03
|
19.67
|
298,700
|
|
|
1/25/2022
|
+0.95 / +3.52%
|
26.95
|
28.35
|
26.00
|
27.95
|
26.56
|
19.36
|
1,331,600
|
|
|
1/24/2022
|
-0.85 / -3.05%
|
27.75
|
27.85
|
27.00
|
27.00
|
27.29
|
18.70
|
285,100
|
|
|
1/21/2022
|
+0.05 / +0.18%
|
27.60
|
28.50
|
27.30
|
27.85
|
27.85
|
19.29
|
333,600
|
|
|
1/20/2022
|
+0.40 / +1.46%
|
27.45
|
28.00
|
26.95
|
27.80
|
27.51
|
19.25
|
313,900
|
|
|
1/19/2022
|
-1.10 / -3.86%
|
27.60
|
28.80
|
26.55
|
27.40
|
26.94
|
18.98
|
669,100
|
|
|
1/18/2022
|
-0.60 / -2.06%
|
28.50
|
29.80
|
27.10
|
28.50
|
27.57
|
19.74
|
848,200
|
|
|
1/17/2022
|
-2.05 / -6.58%
|
31.00
|
31.20
|
29.00
|
29.10
|
29.59
|
20.15
|
739,500
|
|
|
1/14/2022
|
+0.40 / +1.30%
|
30.20
|
31.30
|
29.50
|
31.15
|
30.26
|
21.57
|
426,800
|
|
|
1/13/2022
|
-1.25 / -3.91%
|
31.50
|
31.90
|
30.20
|
30.75
|
30.86
|
21.30
|
335,300
|
|
|
1/12/2022
|
+0.65 / +2.07%
|
31.25
|
32.00
|
29.50
|
32.00
|
30.33
|
22.16
|
589,800
|
|
|
1/11/2022
|
-1.80 / -5.43%
|
32.60
|
32.80
|
30.85
|
31.35
|
31.12
|
21.71
|
877,400
|
|
|
1/10/2022
|
-2.45 / -6.88%
|
35.60
|
35.60
|
33.15
|
33.15
|
34.10
|
22.96
|
765,900
|
|
|
1/7/2022
|
-0.15 / -0.42%
|
35.70
|
35.70
|
35.10
|
35.60
|
35.34
|
24.66
|
400,800
|
|
|
1/6/2022
|
-0.25 / -0.69%
|
36.10
|
36.40
|
35.55
|
35.75
|
35.99
|
24.76
|
473,500
|
|
|
1/5/2022
|
+0.20 / +0.56%
|
35.90
|
36.00
|
34.50
|
36.00
|
35.16
|
24.93
|
1,545,800
|
|
|
1/4/2022
|
-0.55 / -1.51%
|
36.35
|
36.35
|
35.45
|
35.80
|
35.84
|
24.80
|
244,600
|
|
|
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
|
|
|