|
Closing price on 4/5/2018
|
|
| Open |
16.25 |
| High |
16.35 |
| Low |
16.10 |
| Volume |
17,850 |
| Split-adjusted Price |
6.69 |
|
|
ADS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2018
|
+0.05 / +0.31%
|
16.25
|
16.35
|
16.10
|
16.35
|
16.25
|
6.69
|
17,850
|
|
|
4/4/2018
|
+0.05 / +0.31%
|
16.30
|
16.45
|
16.20
|
16.30
|
16.32
|
6.67
|
14,280
|
|
|
4/3/2018
|
-0.05 / -0.31%
|
16.25
|
16.30
|
16.20
|
16.25
|
16.24
|
6.65
|
11,270
|
|
|
4/2/2018
|
+0.30 / +1.88%
|
16.20
|
16.30
|
16.00
|
16.30
|
16.21
|
6.67
|
14,560
|
|
|
3/30/2018
|
-0.25 / -1.54%
|
16.00
|
16.30
|
16.00
|
16.00
|
16.21
|
6.55
|
13,510
|
|
|
3/29/2018
|
-0.05 / -0.31%
|
16.35
|
16.35
|
16.25
|
16.25
|
16.31
|
6.65
|
11,830
|
|
|
3/28/2018
|
+0.30 / +1.88%
|
16.20
|
16.80
|
16.20
|
16.30
|
16.32
|
6.67
|
21,210
|
|
|
3/27/2018
|
-0.20 / -1.23%
|
16.15
|
16.15
|
16.00
|
16.00
|
16.04
|
6.55
|
19,570
|
|
|
3/26/2018
|
+0.05 / +0.31%
|
16.25
|
16.25
|
16.00
|
16.20
|
16.19
|
6.63
|
13,530
|
|
|
3/23/2018
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.00
|
16.15
|
16.14
|
6.61
|
11,350
|
|
|
3/22/2018
|
-0.05 / -0.31%
|
16.20
|
16.25
|
16.15
|
16.15
|
16.15
|
6.61
|
6,500
|
|
|
3/21/2018
|
+0.20 / +1.25%
|
16.20
|
16.20
|
16.00
|
16.20
|
16.11
|
6.63
|
36,510
|
|
|
3/20/2018
|
-0.30 / -1.84%
|
16.30
|
16.30
|
16.00
|
16.00
|
16.07
|
6.55
|
16,300
|
|
|
3/19/2018
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.10
|
16.30
|
16.29
|
6.67
|
15,350
|
|
|
3/16/2018
|
+0.20 / +1.24%
|
16.40
|
16.40
|
16.00
|
16.30
|
16.33
|
6.67
|
19,590
|
|
|
3/15/2018
|
-0.30 / -1.83%
|
16.00
|
16.20
|
16.00
|
16.10
|
16.01
|
6.59
|
9,430
|
|
|
3/14/2018
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.10
|
16.40
|
16.38
|
6.71
|
9,890
|
|
|
3/13/2018
|
-0.15 / -0.90%
|
16.60
|
16.60
|
16.05
|
16.50
|
16.53
|
6.75
|
16,030
|
|
|
3/12/2018
|
-0.05 / -0.30%
|
16.70
|
16.80
|
16.60
|
16.65
|
16.68
|
6.81
|
19,660
|
|
|
3/9/2018
|
+0.05 / +0.30%
|
16.75
|
16.75
|
16.65
|
16.70
|
16.69
|
6.84
|
15,700
|
|
|
3/8/2018
|
+0.05 / +0.30%
|
16.70
|
16.70
|
16.50
|
16.65
|
16.57
|
6.81
|
21,660
|
|
|
3/7/2018
|
+0.20 / +1.22%
|
16.65
|
16.65
|
16.00
|
16.60
|
16.50
|
6.79
|
23,090
|
|
|
3/6/2018
|
+0.05 / +0.31%
|
16.35
|
16.45
|
16.10
|
16.40
|
16.39
|
6.71
|
50,700
|
|
|
3/5/2018
|
-0.50 / -2.97%
|
16.75
|
16.75
|
16.30
|
16.35
|
16.45
|
6.69
|
10,150
|
|
|
3/2/2018
|
0.00 / 0.00%
|
16.85
|
16.85
|
16.30
|
16.85
|
16.76
|
6.90
|
14,320
|
|
|
3/1/2018
|
0.00 / 0.00%
|
16.85
|
17.00
|
16.30
|
16.85
|
16.81
|
6.90
|
35,030
|
|
|
2/28/2018
|
-0.05 / -0.30%
|
16.90
|
16.90
|
16.85
|
16.85
|
16.88
|
6.90
|
22,400
|
|
|
2/27/2018
|
+0.15 / +0.90%
|
15.60
|
17.00
|
15.60
|
16.90
|
16.61
|
6.92
|
5,960
|
|
|
2/26/2018
|
-0.35 / -2.05%
|
17.20
|
17.20
|
16.30
|
16.75
|
16.63
|
6.86
|
18,520
|
|
|
2/23/2018
|
+0.10 / +0.59%
|
17.15
|
17.15
|
16.50
|
17.10
|
16.91
|
7.00
|
5,560
|
|
|