|
Closing price on 4/5/2022
|
|
| Open |
36.80 |
| High |
37.30 |
| Low |
36.80 |
| Volume |
366,200 |
| Split-adjusted Price |
25.70 |
|
|
ADS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2022
|
+0.30 / +0.82%
|
36.80
|
37.30
|
36.80
|
37.10
|
37.03
|
25.70
|
366,200
|
|
|
4/4/2022
|
0.00 / 0.00%
|
36.60
|
37.00
|
36.60
|
36.80
|
36.79
|
25.49
|
368,400
|
|
|
4/1/2022
|
-0.15 / -0.41%
|
36.95
|
36.95
|
36.35
|
36.80
|
36.76
|
25.49
|
329,800
|
|
|
3/31/2022
|
+0.45 / +1.23%
|
36.30
|
36.95
|
36.30
|
36.95
|
36.54
|
25.59
|
352,000
|
|
|
3/30/2022
|
-0.30 / -0.82%
|
36.60
|
36.90
|
36.00
|
36.50
|
36.37
|
25.28
|
496,700
|
|
|
3/29/2022
|
-0.15 / -0.41%
|
37.00
|
37.60
|
36.70
|
36.80
|
37.12
|
25.49
|
337,700
|
|
|
3/28/2022
|
0.00 / 0.00%
|
36.90
|
36.95
|
35.85
|
36.95
|
36.34
|
25.59
|
629,500
|
|
|
3/25/2022
|
+0.65 / +1.79%
|
36.50
|
37.00
|
36.20
|
36.95
|
36.55
|
25.59
|
694,900
|
|
|
3/24/2022
|
+0.70 / +1.97%
|
35.80
|
36.75
|
35.00
|
36.30
|
35.83
|
25.14
|
781,200
|
|
|
3/23/2022
|
+0.15 / +0.42%
|
35.45
|
35.80
|
35.20
|
35.60
|
35.50
|
24.66
|
374,500
|
|
|
3/22/2022
|
-0.25 / -0.70%
|
35.70
|
36.00
|
35.35
|
35.45
|
35.59
|
24.55
|
563,900
|
|
|
3/21/2022
|
-0.20 / -0.56%
|
35.80
|
36.20
|
35.70
|
35.70
|
35.84
|
24.73
|
504,000
|
|
|
3/18/2022
|
-0.25 / -0.69%
|
36.20
|
36.20
|
35.85
|
35.90
|
36.00
|
24.86
|
275,100
|
|
|
3/17/2022
|
+0.15 / +0.42%
|
36.10
|
36.70
|
35.85
|
36.15
|
36.25
|
25.04
|
513,700
|
|
|
3/16/2022
|
+2.20 / +6.51%
|
33.80
|
36.10
|
33.60
|
36.00
|
34.63
|
24.93
|
2,938,900
|
|
|
3/15/2022
|
+0.35 / +1.05%
|
33.05
|
34.20
|
32.85
|
33.80
|
33.47
|
23.41
|
671,900
|
|
|
3/14/2022
|
-0.45 / -1.33%
|
33.80
|
34.00
|
33.30
|
33.45
|
33.60
|
23.17
|
418,900
|
|
|
3/11/2022
|
0.00 / 0.00%
|
33.70
|
34.90
|
33.55
|
33.90
|
34.22
|
23.48
|
743,800
|
|
|
3/10/2022
|
+0.60 / +1.80%
|
33.40
|
34.00
|
33.30
|
33.90
|
33.73
|
23.48
|
418,500
|
|
|
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
|
|
|