|
Closing price on 3/5/2021
|
|
| Open |
15.30 |
| High |
15.80 |
| Low |
14.70 |
| Volume |
237,400 |
| Split-adjusted Price |
8.46 |
|
|
ADS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/29/2021
|
+0.10 / +0.77%
|
12.15
|
13.30
|
12.15
|
13.15
|
12.67
|
7.04
|
47,600
|
|
|
1/28/2021
|
-0.95 / -6.79%
|
13.50
|
13.50
|
13.05
|
13.05
|
13.05
|
6.99
|
20,100
|
|
|
1/27/2021
|
-0.10 / -0.71%
|
14.30
|
14.90
|
13.30
|
14.00
|
14.16
|
7.49
|
68,700
|
|
|
1/26/2021
|
+0.70 / +5.22%
|
14.30
|
14.30
|
13.40
|
14.10
|
14.18
|
7.55
|
93,400
|
|
|
1/25/2021
|
+0.85 / +6.77%
|
12.40
|
13.40
|
12.40
|
13.40
|
12.55
|
7.17
|
93,500
|
|
|
1/22/2021
|
+0.65 / +5.46%
|
12.10
|
12.60
|
12.00
|
12.55
|
12.55
|
6.72
|
68,400
|
|
|
1/21/2021
|
-0.10 / -0.83%
|
12.40
|
12.40
|
11.50
|
11.90
|
11.78
|
6.37
|
49,800
|
|
|
1/20/2021
|
+0.20 / +1.69%
|
11.30
|
12.00
|
11.30
|
12.00
|
11.49
|
6.42
|
73,600
|
|
|
1/19/2021
|
-0.65 / -5.22%
|
12.25
|
12.70
|
11.80
|
11.80
|
12.27
|
6.32
|
37,700
|
|
|
1/18/2021
|
-0.55 / -4.23%
|
12.15
|
12.60
|
12.10
|
12.45
|
12.26
|
6.66
|
113,600
|
|
|