|
Closing price on 3/7/2023
|
|
| Open |
12.20 |
| High |
12.35 |
| Low |
11.95 |
| Volume |
229,100 |
| Split-adjusted Price |
9.64 |
|
|
ADS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2023
|
-0.10 / -0.82%
|
12.20
|
12.35
|
11.95
|
12.10
|
12.11
|
9.64
|
229,100
|
|
|
3/6/2023
|
+0.05 / +0.41%
|
12.30
|
12.50
|
11.80
|
12.20
|
12.02
|
9.72
|
783,500
|
|
|
3/3/2023
|
0.00 / 0.00%
|
12.15
|
12.25
|
11.75
|
12.15
|
12.03
|
9.68
|
625,100
|
|
|
3/2/2023
|
+0.05 / +0.41%
|
12.25
|
12.25
|
11.80
|
12.15
|
12.02
|
9.68
|
288,100
|
|
|
3/1/2023
|
+0.15 / +1.26%
|
11.75
|
12.10
|
11.50
|
12.10
|
11.82
|
9.64
|
492,200
|
|
|
2/28/2023
|
+0.40 / +3.46%
|
11.40
|
12.10
|
11.15
|
11.95
|
11.61
|
9.52
|
726,000
|
|
|
2/27/2023
|
0.00 / 0.00%
|
11.55
|
11.90
|
11.05
|
11.55
|
11.43
|
9.20
|
498,600
|
|
|
2/24/2023
|
-0.25 / -2.12%
|
11.80
|
11.85
|
11.40
|
11.55
|
11.50
|
9.20
|
598,500
|
|
|
2/23/2023
|
+0.10 / +0.85%
|
11.80
|
11.80
|
11.00
|
11.80
|
11.47
|
9.40
|
459,900
|
|
|
2/22/2023
|
-0.40 / -3.31%
|
11.90
|
12.00
|
11.65
|
11.70
|
11.78
|
9.32
|
473,200
|
|
|
2/21/2023
|
0.00 / 0.00%
|
12.20
|
12.20
|
11.70
|
12.10
|
11.95
|
9.64
|
387,700
|
|
|
2/20/2023
|
+0.30 / +2.54%
|
11.80
|
12.10
|
11.60
|
12.10
|
11.95
|
9.64
|
228,000
|
|
|
2/17/2023
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.50
|
11.80
|
11.74
|
9.40
|
276,600
|
|
|
2/16/2023
|
+0.70 / +6.31%
|
10.85
|
11.80
|
10.85
|
11.80
|
11.42
|
9.40
|
594,500
|
|
|
2/15/2023
|
0.00 / 0.00%
|
11.15
|
11.20
|
10.95
|
11.10
|
11.06
|
8.84
|
93,900
|
|
|
2/14/2023
|
-0.10 / -0.89%
|
11.20
|
11.30
|
10.80
|
11.10
|
11.01
|
8.84
|
320,000
|
|
|
2/13/2023
|
-0.05 / -0.44%
|
11.25
|
11.25
|
10.80
|
11.20
|
11.00
|
8.92
|
359,200
|
|
|
2/10/2023
|
+0.05 / +0.45%
|
11.35
|
11.35
|
10.85
|
11.25
|
11.14
|
8.96
|
228,100
|
|
|
2/9/2023
|
+0.50 / +4.67%
|
10.80
|
11.20
|
10.30
|
11.20
|
10.85
|
8.92
|
525,900
|
|
|
2/8/2023
|
-0.10 / -0.93%
|
10.60
|
10.90
|
10.50
|
10.70
|
10.62
|
8.52
|
61,600
|
|
|
2/7/2023
|
-0.05 / -0.46%
|
10.85
|
11.00
|
10.55
|
10.80
|
10.73
|
8.60
|
79,200
|
|
|
2/6/2023
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.60
|
10.85
|
10.72
|
8.64
|
64,700
|
|
|
2/3/2023
|
0.00 / 0.00%
|
10.85
|
11.20
|
10.65
|
10.85
|
10.78
|
8.64
|
105,400
|
|
|
2/2/2023
|
-0.65 / -5.65%
|
11.50
|
11.70
|
10.80
|
10.85
|
11.04
|
8.64
|
238,000
|
|
|
2/1/2023
|
+0.15 / +1.32%
|
11.50
|
11.80
|
11.35
|
11.50
|
11.58
|
9.16
|
390,100
|
|
|
1/31/2023
|
+0.70 / +6.57%
|
10.70
|
11.35
|
10.25
|
11.35
|
10.90
|
9.04
|
650,000
|
|
|
1/30/2023
|
+0.55 / +5.45%
|
10.10
|
10.65
|
9.90
|
10.65
|
10.26
|
8.48
|
379,900
|
|
|
1/27/2023
|
-0.10 / -0.98%
|
10.30
|
10.30
|
9.82
|
10.10
|
9.99
|
8.04
|
117,900
|
|
|
1/19/2023
|
+0.10 / +0.99%
|
9.90
|
10.20
|
9.90
|
10.20
|
10.09
|
8.12
|
85,500
|
|
|
1/18/2023
|
+0.30 / +3.06%
|
9.80
|
10.15
|
9.80
|
10.10
|
10.02
|
8.04
|
66,200
|
|
|