|
Closing price on 3/28/2018
|
|
| Open |
16.20 |
| High |
16.80 |
| Low |
16.20 |
| Volume |
21,210 |
| Split-adjusted Price |
6.27 |
|
|
ADS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2018
|
+0.30 / +1.88%
|
16.20
|
16.80
|
16.20
|
16.30
|
16.32
|
6.27
|
21,210
|
|
|
3/27/2018
|
-0.20 / -1.23%
|
16.15
|
16.15
|
16.00
|
16.00
|
16.04
|
6.15
|
19,570
|
|
|
3/26/2018
|
+0.05 / +0.31%
|
16.25
|
16.25
|
16.00
|
16.20
|
16.19
|
6.23
|
13,530
|
|
|
3/23/2018
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.00
|
16.15
|
16.14
|
6.21
|
11,350
|
|
|
3/22/2018
|
-0.05 / -0.31%
|
16.20
|
16.25
|
16.15
|
16.15
|
16.15
|
6.21
|
6,500
|
|
|
3/21/2018
|
+0.20 / +1.25%
|
16.20
|
16.20
|
16.00
|
16.20
|
16.11
|
6.23
|
36,510
|
|
|
3/20/2018
|
-0.30 / -1.84%
|
16.30
|
16.30
|
16.00
|
16.00
|
16.07
|
6.15
|
16,300
|
|
|
3/19/2018
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.10
|
16.30
|
16.29
|
6.27
|
15,350
|
|
|
3/16/2018
|
+0.20 / +1.24%
|
16.40
|
16.40
|
16.00
|
16.30
|
16.33
|
6.27
|
19,590
|
|
|
3/15/2018
|
-0.30 / -1.83%
|
16.00
|
16.20
|
16.00
|
16.10
|
16.01
|
6.19
|
9,430
|
|
|
3/14/2018
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.10
|
16.40
|
16.38
|
6.31
|
9,890
|
|
|
3/13/2018
|
-0.15 / -0.90%
|
16.60
|
16.60
|
16.05
|
16.50
|
16.53
|
6.35
|
16,030
|
|
|
3/12/2018
|
-0.05 / -0.30%
|
16.70
|
16.80
|
16.60
|
16.65
|
16.68
|
6.40
|
19,660
|
|
|
3/9/2018
|
+0.05 / +0.30%
|
16.75
|
16.75
|
16.65
|
16.70
|
16.69
|
6.42
|
15,700
|
|
|
3/8/2018
|
+0.05 / +0.30%
|
16.70
|
16.70
|
16.50
|
16.65
|
16.57
|
6.40
|
21,660
|
|
|
3/7/2018
|
+0.20 / +1.22%
|
16.65
|
16.65
|
16.00
|
16.60
|
16.50
|
6.38
|
23,090
|
|
|
3/6/2018
|
+0.05 / +0.31%
|
16.35
|
16.45
|
16.10
|
16.40
|
16.39
|
6.31
|
50,700
|
|
|
3/5/2018
|
-0.50 / -2.97%
|
16.75
|
16.75
|
16.30
|
16.35
|
16.45
|
6.29
|
10,150
|
|
|
3/2/2018
|
0.00 / 0.00%
|
16.85
|
16.85
|
16.30
|
16.85
|
16.76
|
6.48
|
14,320
|
|
|
3/1/2018
|
0.00 / 0.00%
|
16.85
|
17.00
|
16.30
|
16.85
|
16.81
|
6.48
|
35,030
|
|
|
2/28/2018
|
-0.05 / -0.30%
|
16.90
|
16.90
|
16.85
|
16.85
|
16.88
|
6.48
|
22,400
|
|
|
2/27/2018
|
+0.15 / +0.90%
|
15.60
|
17.00
|
15.60
|
16.90
|
16.61
|
6.50
|
5,960
|
|
|
2/26/2018
|
-0.35 / -2.05%
|
17.20
|
17.20
|
16.30
|
16.75
|
16.63
|
6.44
|
18,520
|
|
|
2/23/2018
|
+0.10 / +0.59%
|
17.15
|
17.15
|
16.50
|
17.10
|
16.91
|
6.58
|
5,560
|
|
|
2/22/2018
|
-0.10 / -0.58%
|
17.25
|
17.25
|
16.50
|
17.00
|
17.19
|
6.54
|
32,700
|
|
|
2/21/2018
|
0.00 / 0.00%
|
17.30
|
17.30
|
16.30
|
17.10
|
16.97
|
6.58
|
6,540
|
|
|
2/13/2018
|
+0.10 / +0.59%
|
17.30
|
17.35
|
16.90
|
17.10
|
17.04
|
6.58
|
47,540
|
|
|
2/12/2018
|
+0.30 / +1.80%
|
16.90
|
17.05
|
16.90
|
17.00
|
16.99
|
6.54
|
39,210
|
|
|
2/9/2018
|
-0.30 / -1.76%
|
15.95
|
16.75
|
15.90
|
16.70
|
16.67
|
6.42
|
19,740
|
|
|
2/8/2018
|
0.00 / 0.00%
|
16.90
|
17.25
|
15.90
|
17.00
|
16.93
|
6.54
|
31,300
|
|
|