Closing price on 4/25/2019
|
|
Open |
13.95 |
High |
14.00 |
Low |
13.60 |
Volume |
19,110 |
Split-adjusted Price |
5.89 |
|
|
ADS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/25/2019
|
-0.05 / -0.36%
|
13.95
|
14.00
|
13.60
|
13.95
|
13.81
|
5.89
|
19,110
|
|
4/24/2019
|
-0.10 / -0.71%
|
13.90
|
14.00
|
13.65
|
14.00
|
13.91
|
5.91
|
14,230
|
|
4/23/2019
|
+0.40 / +2.92%
|
13.80
|
14.10
|
13.80
|
14.10
|
13.89
|
5.95
|
16,630
|
|
4/22/2019
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.65
|
13.70
|
13.65
|
5.78
|
12,820
|
|
4/19/2019
|
+0.30 / +2.24%
|
13.40
|
13.80
|
13.40
|
13.70
|
13.53
|
5.78
|
17,370
|
|
4/18/2019
|
+0.05 / +0.37%
|
13.35
|
13.40
|
13.30
|
13.40
|
13.40
|
5.66
|
13,960
|
|
4/17/2019
|
0.00 / 0.00%
|
13.35
|
13.40
|
13.25
|
13.35
|
13.35
|
5.64
|
15,800
|
|
4/16/2019
|
+0.10 / +0.75%
|
13.30
|
13.35
|
13.20
|
13.35
|
13.28
|
5.64
|
18,450
|
|
4/12/2019
|
-0.05 / -0.38%
|
13.30
|
13.30
|
13.20
|
13.25
|
13.21
|
5.59
|
11,580
|
|
4/11/2019
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.10
|
13.30
|
13.26
|
5.62
|
15,010
|
|
4/10/2019
|
0.00 / 0.00%
|
13.30
|
13.35
|
13.25
|
13.30
|
13.30
|
5.62
|
11,650
|
|
4/9/2019
|
-0.05 / -0.37%
|
13.30
|
13.35
|
13.30
|
13.30
|
13.31
|
5.62
|
10,370
|
|
4/8/2019
|
-0.05 / -0.37%
|
13.40
|
13.40
|
13.35
|
13.35
|
13.38
|
5.64
|
13,510
|
|
4/5/2019
|
+0.05 / +0.37%
|
13.35
|
13.40
|
13.35
|
13.40
|
13.39
|
5.66
|
15,530
|
|
4/4/2019
|
0.00 / 0.00%
|
13.35
|
13.40
|
12.90
|
13.35
|
13.12
|
5.64
|
4,040
|
|
4/3/2019
|
+0.05 / +0.38%
|
13.30
|
13.35
|
13.30
|
13.35
|
13.33
|
5.64
|
8,330
|
|
4/2/2019
|
-0.10 / -0.75%
|
13.30
|
13.35
|
12.95
|
13.30
|
13.21
|
5.62
|
6,360
|
|
4/1/2019
|
+0.05 / +0.37%
|
13.35
|
13.40
|
13.35
|
13.40
|
13.38
|
5.66
|
7,450
|
|
3/29/2019
|
+0.05 / +0.38%
|
13.35
|
13.35
|
13.30
|
13.35
|
13.34
|
5.64
|
10,700
|
|
3/28/2019
|
+0.05 / +0.38%
|
13.05
|
13.30
|
13.05
|
13.30
|
13.18
|
5.62
|
6,090
|
|
3/27/2019
|
+0.05 / +0.38%
|
13.25
|
13.25
|
13.20
|
13.25
|
13.24
|
5.59
|
2,190
|
|
3/26/2019
|
-0.05 / -0.38%
|
13.05
|
13.20
|
13.05
|
13.20
|
13.18
|
5.57
|
5,310
|
|
3/25/2019
|
-0.10 / -0.75%
|
13.05
|
13.25
|
13.05
|
13.25
|
13.17
|
5.59
|
6,150
|
|
3/22/2019
|
0.00 / 0.00%
|
13.35
|
13.35
|
13.35
|
13.35
|
13.35
|
5.64
|
6,260
|
|
3/21/2019
|
+0.10 / +0.75%
|
13.30
|
13.35
|
13.10
|
13.35
|
13.31
|
5.64
|
13,820
|
|
3/20/2019
|
-0.10 / -0.75%
|
13.30
|
13.40
|
13.25
|
13.25
|
13.30
|
5.59
|
2,200
|
|
3/19/2019
|
0.00 / 0.00%
|
13.30
|
13.35
|
13.05
|
13.35
|
13.20
|
5.64
|
5,910
|
|
3/18/2019
|
+0.05 / +0.38%
|
13.05
|
13.35
|
13.00
|
13.35
|
13.22
|
5.64
|
9,760
|
|
3/15/2019
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.00
|
13.30
|
13.28
|
5.62
|
9,490
|
|
3/14/2019
|
+0.05 / +0.38%
|
13.30
|
13.35
|
13.30
|
13.30
|
13.31
|
5.62
|
8,500
|
|
|