|
Closing price on 2/22/2017
|
|
| Open |
22.45 |
| High |
22.60 |
| Low |
22.35 |
| Volume |
352,900 |
| Split-adjusted Price |
6.78 |
|
|
ADS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2017
|
-0.05 / -0.22%
|
22.45
|
22.60
|
22.35
|
22.45
|
22.47
|
6.78
|
352,900
|
|
|
2/21/2017
|
+0.05 / +0.22%
|
22.60
|
22.65
|
22.40
|
22.50
|
22.48
|
6.80
|
311,490
|
|
|
2/20/2017
|
+0.05 / +0.22%
|
22.65
|
22.80
|
22.30
|
22.45
|
22.51
|
6.78
|
317,690
|
|
|
2/17/2017
|
+0.15 / +0.67%
|
22.55
|
22.85
|
22.15
|
22.40
|
22.51
|
6.77
|
291,900
|
|
|
2/16/2017
|
+0.40 / +1.83%
|
21.85
|
22.25
|
21.65
|
22.25
|
21.98
|
6.72
|
453,830
|
|
|
2/15/2017
|
+0.15 / +0.69%
|
21.70
|
21.85
|
21.50
|
21.85
|
21.71
|
6.60
|
275,750
|
|
|
2/14/2017
|
+0.15 / +0.70%
|
21.55
|
21.70
|
21.50
|
21.70
|
21.56
|
6.55
|
388,650
|
|
|
2/13/2017
|
+0.05 / +0.23%
|
21.60
|
21.60
|
21.35
|
21.55
|
21.50
|
6.51
|
237,590
|
|
|
2/10/2017
|
+0.20 / +0.94%
|
21.30
|
21.50
|
21.25
|
21.50
|
21.39
|
6.49
|
220,870
|
|
|
2/9/2017
|
+0.30 / +1.43%
|
21.15
|
21.30
|
21.00
|
21.30
|
21.19
|
6.43
|
212,900
|
|
|
2/8/2017
|
-0.15 / -0.71%
|
21.25
|
21.25
|
20.80
|
21.00
|
20.93
|
6.34
|
182,240
|
|
|
2/7/2017
|
-0.15 / -0.70%
|
21.20
|
21.25
|
19.85
|
21.15
|
20.68
|
6.39
|
215,290
|
|
|
2/6/2017
|
+0.20 / +0.95%
|
21.10
|
21.30
|
20.00
|
21.30
|
21.15
|
6.43
|
80,680
|
|
|
2/3/2017
|
-0.80 / -3.65%
|
21.75
|
21.75
|
21.05
|
21.10
|
21.36
|
6.37
|
122,250
|
|
|
2/2/2017
|
-0.25 / -1.13%
|
22.25
|
22.25
|
21.90
|
21.90
|
22.08
|
6.61
|
147,940
|
|
|
1/25/2017
|
+0.20 / +0.91%
|
22.00
|
22.15
|
21.60
|
22.15
|
21.95
|
6.69
|
187,840
|
|
|
1/24/2017
|
-0.25 / -1.13%
|
22.25
|
22.25
|
21.60
|
21.95
|
21.93
|
6.63
|
155,770
|
|
|
1/23/2017
|
-0.05 / -0.22%
|
22.45
|
22.70
|
22.20
|
22.20
|
22.54
|
6.71
|
202,250
|
|
|
1/20/2017
|
+0.70 / +3.25%
|
21.65
|
22.25
|
21.60
|
22.25
|
21.92
|
6.72
|
184,080
|
|
|
1/19/2017
|
+0.55 / +2.62%
|
21.00
|
21.60
|
21.00
|
21.55
|
21.31
|
6.51
|
164,900
|
|
|
1/18/2017
|
+0.05 / +0.24%
|
21.00
|
21.05
|
20.75
|
21.00
|
20.90
|
6.34
|
176,170
|
|
|
1/17/2017
|
+0.35 / +1.70%
|
20.70
|
21.00
|
20.65
|
20.95
|
20.80
|
6.33
|
186,180
|
|
|
1/16/2017
|
-0.15 / -0.72%
|
20.80
|
20.80
|
20.50
|
20.60
|
20.64
|
6.22
|
185,800
|
|
|
1/13/2017
|
+0.05 / +0.24%
|
20.70
|
20.80
|
20.60
|
20.75
|
20.67
|
6.27
|
183,920
|
|
|
1/12/2017
|
+0.05 / +0.24%
|
20.65
|
20.90
|
20.50
|
20.70
|
20.64
|
6.25
|
165,400
|
|
|
1/11/2017
|
-0.10 / -0.48%
|
20.75
|
20.75
|
20.50
|
20.65
|
20.62
|
6.24
|
184,350
|
|
|
1/10/2017
|
0.00 / 0.00%
|
20.70
|
20.75
|
20.55
|
20.75
|
20.67
|
6.27
|
201,260
|
|
|
1/9/2017
|
-0.05 / -0.24%
|
20.80
|
20.90
|
20.65
|
20.75
|
20.74
|
6.27
|
176,370
|
|
|
1/6/2017
|
+0.05 / +0.24%
|
20.85
|
20.90
|
20.55
|
20.80
|
20.70
|
6.28
|
172,290
|
|
|
1/5/2017
|
+0.05 / +0.24%
|
20.70
|
20.75
|
20.35
|
20.75
|
20.64
|
6.27
|
177,170
|
|
|