|
Closing price on 3/25/2020
|
|
| Open |
9.50 |
| High |
10.45 |
| Low |
9.50 |
| Volume |
4,210 |
| Split-adjusted Price |
5.09 |
|
|
ADS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2020
|
+0.35 / +3.47%
|
9.50
|
10.45
|
9.50
|
10.45
|
9.98
|
5.09
|
4,210
|
|
|
3/24/2020
|
+0.45 / +4.66%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.05
|
4.92
|
2,640
|
|
|
3/23/2020
|
-0.70 / -6.76%
|
10.80
|
11.05
|
9.65
|
9.65
|
11.00
|
4.70
|
3,910
|
|
|
3/20/2020
|
-0.60 / -5.48%
|
10.50
|
10.50
|
10.20
|
10.35
|
10.39
|
5.04
|
2,370
|
|
|
3/19/2020
|
-0.05 / -0.45%
|
10.60
|
10.95
|
10.25
|
10.95
|
10.84
|
5.33
|
2,860
|
|
|
3/18/2020
|
+0.65 / +6.28%
|
10.30
|
11.00
|
10.30
|
11.00
|
10.53
|
5.35
|
4,750
|
|
|
3/17/2020
|
+0.05 / +0.49%
|
10.15
|
10.35
|
10.10
|
10.35
|
10.22
|
5.04
|
5,870
|
|
|
3/16/2020
|
+0.30 / +3.00%
|
10.20
|
10.35
|
10.00
|
10.30
|
10.20
|
5.01
|
5,590
|
|
|
3/13/2020
|
-0.30 / -2.91%
|
10.30
|
10.30
|
9.60
|
10.00
|
10.05
|
4.87
|
1,160
|
|
|
3/12/2020
|
+0.20 / +1.98%
|
9.45
|
10.40
|
9.45
|
10.30
|
10.29
|
5.01
|
1,750
|
|
|
3/11/2020
|
-0.10 / -0.98%
|
10.20
|
10.30
|
10.10
|
10.10
|
10.18
|
4.92
|
950
|
|
|
3/10/2020
|
+0.20 / +2.00%
|
10.20
|
10.40
|
9.35
|
10.20
|
10.06
|
4.96
|
1,590
|
|
|
3/9/2020
|
-0.40 / -3.85%
|
9.69
|
10.60
|
9.69
|
10.00
|
9.82
|
4.87
|
4,990
|
|
|
3/6/2020
|
0.00 / 0.00%
|
10.35
|
10.50
|
10.35
|
10.40
|
10.40
|
5.06
|
740
|
|
|
3/5/2020
|
+0.40 / +4.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
5.06
|
230
|
|
|
3/4/2020
|
-0.60 / -5.66%
|
9.91
|
10.00
|
9.91
|
10.00
|
9.96
|
4.87
|
20
|
|
|
3/3/2020
|
-0.10 / -0.93%
|
9.97
|
10.80
|
9.97
|
10.60
|
10.34
|
5.16
|
870
|
|
|
3/2/2020
|
+0.10 / +0.94%
|
10.20
|
10.90
|
10.20
|
10.70
|
10.56
|
5.21
|
3,600
|
|
|
2/28/2020
|
+0.55 / +5.47%
|
10.50
|
10.60
|
9.55
|
10.60
|
10.47
|
5.16
|
7,830
|
|
|
2/27/2020
|
-0.65 / -6.07%
|
10.05
|
10.05
|
9.99
|
10.05
|
10.00
|
4.89
|
1,700
|
|
|
2/26/2020
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
5.21
|
0
|
|
|
2/25/2020
|
-0.20 / -1.83%
|
10.30
|
10.70
|
10.30
|
10.70
|
10.50
|
5.21
|
1,400
|
|
|
2/24/2020
|
+0.60 / +5.83%
|
10.30
|
10.90
|
9.95
|
10.90
|
10.60
|
5.30
|
2,170
|
|
|
2/21/2020
|
+0.20 / +1.98%
|
9.95
|
10.70
|
9.90
|
10.30
|
10.20
|
5.01
|
2,550
|
|
|
2/20/2020
|
-0.10 / -0.98%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
4.92
|
300
|
|
|
2/19/2020
|
+0.05 / +0.49%
|
9.55
|
10.25
|
9.55
|
10.20
|
10.12
|
4.96
|
3,260
|
|
|
2/18/2020
|
0.00 / 0.00%
|
10.15
|
10.15
|
10.15
|
10.15
|
10.15
|
4.94
|
0
|
|
|
2/17/2020
|
0.00 / 0.00%
|
10.15
|
10.15
|
10.15
|
10.15
|
10.15
|
4.94
|
0
|
|
|
2/14/2020
|
0.00 / 0.00%
|
9.50
|
10.15
|
9.50
|
10.15
|
9.84
|
4.94
|
610
|
|
|
2/13/2020
|
0.00 / 0.00%
|
10.05
|
10.15
|
10.05
|
10.15
|
10.10
|
4.94
|
900
|
|
|