|
Closing price on 3/22/2017
|
|
| Open |
22.40 |
| High |
22.60 |
| Low |
22.20 |
| Volume |
252,590 |
| Split-adjusted Price |
6.81 |
|
|
ADS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2017
|
+0.15 / +0.67%
|
22.40
|
22.60
|
22.20
|
22.55
|
22.42
|
6.81
|
252,590
|
|
|
3/21/2017
|
-0.40 / -1.75%
|
22.85
|
22.90
|
22.40
|
22.40
|
22.75
|
6.77
|
233,240
|
|
|
3/20/2017
|
+0.20 / +0.88%
|
22.60
|
22.85
|
22.60
|
22.80
|
22.71
|
6.89
|
227,770
|
|
|
3/17/2017
|
+0.35 / +1.57%
|
22.25
|
22.80
|
22.25
|
22.60
|
22.70
|
6.83
|
246,630
|
|
|
3/16/2017
|
-1.30 / -5.52%
|
23.50
|
23.55
|
22.10
|
22.25
|
22.95
|
6.72
|
209,900
|
|
|
3/15/2017
|
0.00 / 0.00%
|
23.50
|
23.65
|
23.40
|
23.55
|
23.53
|
7.11
|
285,660
|
|
|
3/14/2017
|
+0.10 / +0.43%
|
23.35
|
23.70
|
22.80
|
23.55
|
23.50
|
7.11
|
276,740
|
|
|
3/13/2017
|
-0.30 / -1.26%
|
23.80
|
23.80
|
23.35
|
23.45
|
23.50
|
7.08
|
215,130
|
|
|
3/10/2017
|
+0.50 / +2.15%
|
23.20
|
23.75
|
23.00
|
23.75
|
23.38
|
7.17
|
310,680
|
|
|
3/9/2017
|
-0.25 / -1.06%
|
23.50
|
23.55
|
23.20
|
23.25
|
23.36
|
7.02
|
237,960
|
|
|
3/8/2017
|
+0.40 / +1.73%
|
23.10
|
23.50
|
23.10
|
23.50
|
23.37
|
7.10
|
263,900
|
|
|
3/7/2017
|
+0.05 / +0.22%
|
23.10
|
23.10
|
22.80
|
23.10
|
22.98
|
6.98
|
340,980
|
|
|
3/6/2017
|
+0.35 / +1.54%
|
22.65
|
23.10
|
22.65
|
23.05
|
22.90
|
6.96
|
263,030
|
|
|
3/3/2017
|
+0.20 / +0.89%
|
22.50
|
22.70
|
22.40
|
22.70
|
22.54
|
6.86
|
334,950
|
|
|
3/2/2017
|
+0.15 / +0.67%
|
22.40
|
22.55
|
22.25
|
22.50
|
22.36
|
6.80
|
252,220
|
|
|
3/1/2017
|
-0.05 / -0.22%
|
22.40
|
22.40
|
22.20
|
22.35
|
22.30
|
6.75
|
264,710
|
|
|
2/28/2017
|
-0.05 / -0.22%
|
22.50
|
22.60
|
22.35
|
22.40
|
22.45
|
6.77
|
266,420
|
|
|
2/27/2017
|
+0.05 / +0.22%
|
22.40
|
22.50
|
22.35
|
22.45
|
22.42
|
6.78
|
242,880
|
|
|
2/24/2017
|
+0.10 / +0.45%
|
22.25
|
22.50
|
22.25
|
22.40
|
22.34
|
6.77
|
259,560
|
|
|
2/23/2017
|
-0.15 / -0.67%
|
22.45
|
22.50
|
22.15
|
22.30
|
22.41
|
6.74
|
196,900
|
|
|
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
|
|
|