|
Closing price on 3/9/2022
|
|
| Open |
33.30 |
| High |
33.50 |
| Low |
32.65 |
| Volume |
656,900 |
| Split-adjusted Price |
23.06 |
|
|
ADS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2022
|
-0.10 / -0.30%
|
33.30
|
33.50
|
32.65
|
33.30
|
32.99
|
23.06
|
656,900
|
|
|
3/8/2022
|
-0.50 / -1.47%
|
33.50
|
34.10
|
33.00
|
33.40
|
33.48
|
23.13
|
547,900
|
|
|
3/7/2022
|
+0.50 / +1.50%
|
33.65
|
34.20
|
33.00
|
33.90
|
33.82
|
23.48
|
574,100
|
|
|
3/4/2022
|
+0.65 / +1.98%
|
32.80
|
33.80
|
31.95
|
33.40
|
32.52
|
23.13
|
1,125,000
|
|
|
3/3/2022
|
-0.05 / -0.15%
|
32.90
|
34.00
|
32.50
|
32.75
|
33.21
|
22.68
|
762,000
|
|
|
3/2/2022
|
+0.25 / +0.77%
|
32.35
|
32.90
|
32.20
|
32.80
|
32.60
|
22.72
|
532,700
|
|
|
3/1/2022
|
+0.25 / +0.77%
|
32.25
|
32.60
|
31.90
|
32.55
|
32.20
|
22.54
|
651,100
|
|
|
2/28/2022
|
0.00 / 0.00%
|
32.10
|
32.40
|
31.50
|
32.30
|
31.84
|
22.37
|
437,900
|
|
|
2/25/2022
|
+0.40 / +1.25%
|
32.00
|
32.80
|
31.90
|
32.30
|
32.51
|
22.37
|
680,100
|
|
|
2/24/2022
|
+1.10 / +3.57%
|
30.80
|
32.00
|
30.55
|
31.90
|
31.04
|
22.09
|
2,136,700
|
|
|
2/23/2022
|
+0.10 / +0.33%
|
30.70
|
31.30
|
30.60
|
30.80
|
30.84
|
21.33
|
413,900
|
|
|
2/22/2022
|
-0.90 / -2.85%
|
31.40
|
31.45
|
30.50
|
30.70
|
30.98
|
21.26
|
528,700
|
|
|
2/21/2022
|
+0.15 / +0.48%
|
31.45
|
32.40
|
31.10
|
31.60
|
31.77
|
21.89
|
680,800
|
|
|
2/18/2022
|
-0.25 / -0.79%
|
31.10
|
31.90
|
31.10
|
31.45
|
31.52
|
21.78
|
584,900
|
|
|
2/17/2022
|
+0.20 / +0.63%
|
31.40
|
32.00
|
31.00
|
31.70
|
31.46
|
21.96
|
603,500
|
|
|
2/16/2022
|
+0.60 / +1.94%
|
31.40
|
31.50
|
30.80
|
31.50
|
31.19
|
21.82
|
438,700
|
|
|
2/15/2022
|
+2.00 / +6.92%
|
28.80
|
30.90
|
28.05
|
30.90
|
29.28
|
21.40
|
2,259,500
|
|
|
2/14/2022
|
+0.10 / +0.35%
|
28.50
|
28.90
|
27.60
|
28.90
|
27.95
|
20.02
|
1,363,800
|
|
|
2/11/2022
|
-0.10 / -0.35%
|
28.70
|
28.90
|
27.50
|
28.80
|
28.29
|
19.95
|
479,800
|
|
|
2/10/2022
|
-0.10 / -0.34%
|
28.80
|
29.25
|
28.20
|
28.90
|
28.67
|
20.02
|
330,000
|
|
|
2/9/2022
|
-0.20 / -0.68%
|
29.30
|
29.30
|
28.60
|
29.00
|
28.84
|
20.09
|
258,900
|
|
|
2/8/2022
|
+0.40 / +1.39%
|
28.85
|
29.75
|
28.60
|
29.20
|
29.16
|
20.22
|
497,900
|
|
|
2/7/2022
|
-0.20 / -0.69%
|
29.10
|
29.60
|
28.60
|
28.80
|
28.99
|
19.95
|
384,600
|
|
|
1/28/2022
|
+0.65 / +2.29%
|
28.40
|
29.00
|
27.00
|
29.00
|
27.99
|
20.09
|
625,700
|
|
|
1/27/2022
|
-0.05 / -0.18%
|
28.80
|
28.80
|
27.00
|
28.35
|
27.90
|
19.64
|
406,700
|
|
|
1/26/2022
|
+0.45 / +1.61%
|
27.95
|
28.70
|
27.60
|
28.40
|
28.03
|
19.67
|
298,700
|
|
|
1/25/2022
|
+0.95 / +3.52%
|
26.95
|
28.35
|
26.00
|
27.95
|
26.56
|
19.36
|
1,331,600
|
|
|
1/24/2022
|
-0.85 / -3.05%
|
27.75
|
27.85
|
27.00
|
27.00
|
27.29
|
18.70
|
285,100
|
|
|
1/21/2022
|
+0.05 / +0.18%
|
27.60
|
28.50
|
27.30
|
27.85
|
27.85
|
19.29
|
333,600
|
|
|
1/20/2022
|
+0.40 / +1.46%
|
27.45
|
28.00
|
26.95
|
27.80
|
27.51
|
19.25
|
313,900
|
|
|