|
Closing price on 4/5/2023
|
|
| Open |
12.35 |
| High |
12.35 |
| Low |
12.00 |
| Volume |
359,000 |
| Split-adjusted Price |
9.76 |
|
|
ADS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2023
|
-0.10 / -0.81%
|
12.35
|
12.35
|
12.00
|
12.25
|
12.14
|
9.76
|
359,000
|
|
|
4/4/2023
|
-0.25 / -1.98%
|
12.60
|
12.70
|
12.25
|
12.35
|
12.42
|
9.84
|
407,800
|
|
|
4/3/2023
|
+0.20 / +1.61%
|
12.55
|
12.70
|
12.40
|
12.60
|
12.55
|
10.04
|
411,600
|
|
|
3/31/2023
|
+0.80 / +6.90%
|
11.70
|
12.40
|
11.35
|
12.40
|
11.77
|
9.88
|
737,700
|
|
|
3/30/2023
|
-0.15 / -1.28%
|
11.50
|
11.95
|
11.45
|
11.60
|
11.55
|
9.24
|
221,600
|
|
|
3/29/2023
|
-0.45 / -3.69%
|
12.05
|
12.20
|
11.45
|
11.75
|
11.76
|
9.36
|
517,500
|
|
|
3/28/2023
|
-0.35 / -2.79%
|
12.50
|
12.60
|
12.20
|
12.20
|
12.36
|
9.72
|
576,400
|
|
|
3/27/2023
|
-0.05 / -0.40%
|
12.60
|
12.70
|
12.45
|
12.55
|
12.54
|
10.00
|
134,300
|
|
|
3/24/2023
|
+0.20 / +1.61%
|
12.65
|
12.65
|
12.30
|
12.60
|
12.42
|
10.04
|
224,400
|
|
|
3/23/2023
|
-0.50 / -3.88%
|
12.80
|
12.80
|
12.40
|
12.40
|
12.58
|
9.88
|
410,600
|
|
|
3/22/2023
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.55
|
12.90
|
12.71
|
10.27
|
507,500
|
|
|
3/21/2023
|
+0.30 / +2.38%
|
12.65
|
13.00
|
12.40
|
12.90
|
12.71
|
10.27
|
520,800
|
|
|
3/20/2023
|
-0.45 / -3.45%
|
13.00
|
13.00
|
12.40
|
12.60
|
12.64
|
10.04
|
556,800
|
|
|
3/17/2023
|
+0.35 / +2.76%
|
12.60
|
13.05
|
12.25
|
13.05
|
12.64
|
10.39
|
798,400
|
|
|
3/16/2023
|
-0.10 / -0.78%
|
12.60
|
12.75
|
12.30
|
12.70
|
12.57
|
10.12
|
1,013,100
|
|
|
3/15/2023
|
+0.20 / +1.59%
|
12.90
|
12.90
|
12.60
|
12.80
|
12.75
|
10.20
|
399,000
|
|
|
3/14/2023
|
-0.20 / -1.56%
|
12.80
|
13.15
|
12.40
|
12.60
|
12.65
|
10.04
|
369,900
|
|
|
3/13/2023
|
-0.20 / -1.54%
|
12.80
|
13.00
|
12.60
|
12.80
|
12.83
|
10.20
|
491,300
|
|
|
3/10/2023
|
+0.60 / +4.84%
|
12.40
|
13.20
|
12.10
|
13.00
|
12.53
|
10.35
|
1,057,200
|
|
|
3/9/2023
|
+0.55 / +4.64%
|
11.85
|
12.50
|
11.55
|
12.40
|
11.98
|
9.88
|
892,200
|
|
|
3/8/2023
|
-0.25 / -2.07%
|
12.05
|
12.10
|
11.65
|
11.85
|
11.84
|
9.44
|
300,700
|
|
|
3/7/2023
|
-0.10 / -0.82%
|
12.20
|
12.35
|
11.95
|
12.10
|
12.11
|
9.64
|
229,100
|
|
|
3/6/2023
|
+0.05 / +0.41%
|
12.30
|
12.50
|
11.80
|
12.20
|
12.02
|
9.72
|
783,500
|
|
|
3/3/2023
|
0.00 / 0.00%
|
12.15
|
12.25
|
11.75
|
12.15
|
12.03
|
9.68
|
625,100
|
|
|
3/2/2023
|
+0.05 / +0.41%
|
12.25
|
12.25
|
11.80
|
12.15
|
12.02
|
9.68
|
288,100
|
|
|
3/1/2023
|
+0.15 / +1.26%
|
11.75
|
12.10
|
11.50
|
12.10
|
11.82
|
9.64
|
492,200
|
|
|
2/28/2023
|
+0.40 / +3.46%
|
11.40
|
12.10
|
11.15
|
11.95
|
11.61
|
9.52
|
726,000
|
|
|
2/27/2023
|
0.00 / 0.00%
|
11.55
|
11.90
|
11.05
|
11.55
|
11.43
|
9.20
|
498,600
|
|
|
2/24/2023
|
-0.25 / -2.12%
|
11.80
|
11.85
|
11.40
|
11.55
|
11.50
|
9.20
|
598,500
|
|
|
2/23/2023
|
+0.10 / +0.85%
|
11.80
|
11.80
|
11.00
|
11.80
|
11.47
|
9.40
|
459,900
|
|
|