|
Closing price on 3/19/2021
|
|
| Open |
17.70 |
| High |
18.50 |
| Low |
17.70 |
| Volume |
234,900 |
| Split-adjusted Price |
9.69 |
|
|
ADS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2021
|
+0.10 / +0.56%
|
17.70
|
18.50
|
17.70
|
18.10
|
18.21
|
9.69
|
234,900
|
|
|
3/18/2021
|
-0.50 / -2.70%
|
18.50
|
18.60
|
17.25
|
18.00
|
17.90
|
9.64
|
140,100
|
|
|
3/17/2021
|
+0.60 / +3.35%
|
17.50
|
18.50
|
16.70
|
18.50
|
17.50
|
9.90
|
437,600
|
|
|
3/16/2021
|
-0.60 / -3.24%
|
18.30
|
18.50
|
17.25
|
17.90
|
17.75
|
9.58
|
573,400
|
|
|
3/15/2021
|
-0.40 / -2.12%
|
19.30
|
19.30
|
18.50
|
18.50
|
18.82
|
9.90
|
320,400
|
|
|
3/12/2021
|
-0.75 / -3.82%
|
19.65
|
19.65
|
18.60
|
18.90
|
19.09
|
10.12
|
228,600
|
|
|
3/11/2021
|
+0.90 / +4.80%
|
19.50
|
19.90
|
19.00
|
19.65
|
19.48
|
10.52
|
354,900
|
|
|
3/10/2021
|
+1.20 / +6.84%
|
18.00
|
18.75
|
17.70
|
18.75
|
18.40
|
10.04
|
463,100
|
|
|
3/9/2021
|
+0.65 / +3.85%
|
17.40
|
17.60
|
16.50
|
17.55
|
17.20
|
9.39
|
442,900
|
|
|
3/8/2021
|
+1.10 / +6.96%
|
16.80
|
16.90
|
16.00
|
16.90
|
16.63
|
9.05
|
341,000
|
|
|
3/5/2021
|
+0.05 / +0.32%
|
15.30
|
15.80
|
14.70
|
15.80
|
15.06
|
8.46
|
237,400
|
|
|
3/4/2021
|
-0.65 / -3.96%
|
16.40
|
16.40
|
15.40
|
15.75
|
15.91
|
8.43
|
265,700
|
|
|
3/3/2021
|
-0.10 / -0.61%
|
16.50
|
17.15
|
16.40
|
16.40
|
16.66
|
8.78
|
357,400
|
|
|
3/2/2021
|
+0.75 / +4.76%
|
16.80
|
16.80
|
15.80
|
16.50
|
16.54
|
8.83
|
314,400
|
|
|
3/1/2021
|
+1.00 / +6.78%
|
14.75
|
15.75
|
14.75
|
15.75
|
14.75
|
8.43
|
158,100
|
|
|
2/26/2021
|
+0.30 / +2.08%
|
14.30
|
15.20
|
13.60
|
14.75
|
14.45
|
7.90
|
188,400
|
|
|
2/25/2021
|
-0.55 / -3.67%
|
15.20
|
15.20
|
14.00
|
14.45
|
14.36
|
7.74
|
468,100
|
|
|
2/24/2021
|
+0.90 / +6.38%
|
14.10
|
15.05
|
14.10
|
15.00
|
14.42
|
8.03
|
200,300
|
|
|
2/23/2021
|
+0.20 / +1.44%
|
13.70
|
14.45
|
13.70
|
14.10
|
14.10
|
7.55
|
229,500
|
|
|
2/22/2021
|
+0.65 / +4.91%
|
14.00
|
14.10
|
13.65
|
13.90
|
13.79
|
7.44
|
512,300
|
|
|
2/19/2021
|
-0.10 / -0.75%
|
13.35
|
13.60
|
13.10
|
13.25
|
13.29
|
7.09
|
157,400
|
|
|
2/18/2021
|
+0.20 / +1.52%
|
13.10
|
13.50
|
13.00
|
13.35
|
13.30
|
7.15
|
333,500
|
|
|
2/17/2021
|
+0.55 / +4.37%
|
12.60
|
13.35
|
12.60
|
13.15
|
13.15
|
7.04
|
61,900
|
|
|
2/9/2021
|
+0.30 / +2.44%
|
12.40
|
12.60
|
12.40
|
12.60
|
12.60
|
6.74
|
13,600
|
|
|
2/8/2021
|
-0.25 / -1.99%
|
12.55
|
12.55
|
12.00
|
12.30
|
12.20
|
6.58
|
18,400
|
|
|
2/5/2021
|
-0.25 / -1.95%
|
12.50
|
12.75
|
12.50
|
12.55
|
12.61
|
6.72
|
25,700
|
|
|
2/4/2021
|
0.00 / 0.00%
|
12.75
|
13.00
|
12.35
|
12.80
|
12.80
|
6.85
|
22,600
|
|
|
2/3/2021
|
+0.20 / +1.59%
|
12.00
|
13.00
|
12.00
|
12.80
|
12.60
|
6.85
|
41,600
|
|
|
2/2/2021
|
-0.05 / -0.40%
|
13.15
|
13.15
|
11.90
|
12.60
|
12.49
|
6.74
|
19,900
|
|
|
2/1/2021
|
-0.50 / -3.80%
|
12.85
|
12.90
|
12.25
|
12.65
|
12.40
|
6.77
|
65,400
|
|
|