|
Closing price on 3/9/2020
|
|
| Open |
9.69 |
| High |
10.60 |
| Low |
9.69 |
| Volume |
4,990 |
| Split-adjusted Price |
4.87 |
|
|
ADS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/12/2020
|
+0.65 / +6.84%
|
9.50
|
10.15
|
9.50
|
10.15
|
9.59
|
4.94
|
730
|
|
|
2/11/2020
|
-0.13 / -1.35%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.62
|
10
|
|
|
2/10/2020
|
0.00 / 0.00%
|
9.63
|
9.63
|
9.63
|
9.63
|
9.63
|
4.69
|
190
|
|
|
2/7/2020
|
+0.48 / +5.25%
|
9.63
|
9.63
|
9.63
|
9.63
|
9.63
|
4.69
|
500
|
|
|
2/6/2020
|
-0.50 / -5.18%
|
9.35
|
9.35
|
9.15
|
9.15
|
9.25
|
4.45
|
1,250
|
|
|
2/5/2020
|
-0.35 / -3.50%
|
9.65
|
9.65
|
9.65
|
9.65
|
9.65
|
4.70
|
10
|
|
|
2/4/2020
|
0.00 / 0.00%
|
9.55
|
10.05
|
9.55
|
10.00
|
9.79
|
4.87
|
350
|
|
|
2/3/2020
|
-0.25 / -2.44%
|
10.25
|
10.25
|
10.00
|
10.00
|
10.13
|
4.87
|
190
|
|
|
1/31/2020
|
+0.40 / +4.06%
|
10.25
|
10.25
|
10.25
|
10.25
|
10.25
|
4.99
|
10
|
|
|
1/30/2020
|
-0.15 / -1.50%
|
10.05
|
10.70
|
9.85
|
9.85
|
10.27
|
4.79
|
1,850
|
|
|
1/22/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.87
|
0
|
|
|
1/21/2020
|
-0.15 / -1.48%
|
9.75
|
10.25
|
9.75
|
10.00
|
9.94
|
4.87
|
1,260
|
|
|