Closing price on 5/13/2022
|
|
Open |
30.50 |
High |
30.50 |
Low |
28.85 |
Volume |
486,500 |
Split-adjusted Price |
19.98 |
|
|
ADS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/13/2022
|
-2.15 / -6.94%
|
30.50
|
30.50
|
28.85
|
28.85
|
29.38
|
19.98
|
486,500
|
|
5/12/2022
|
-1.90 / -5.78%
|
32.80
|
32.80
|
30.60
|
31.00
|
31.53
|
21.47
|
351,800
|
|
5/11/2022
|
-0.60 / -1.79%
|
32.60
|
32.90
|
32.00
|
32.90
|
32.51
|
22.79
|
255,000
|
|
5/10/2022
|
+0.85 / +2.60%
|
30.50
|
33.50
|
30.40
|
33.50
|
31.03
|
23.20
|
698,900
|
|
5/9/2022
|
-2.45 / -6.98%
|
34.80
|
34.80
|
32.65
|
32.65
|
33.22
|
22.61
|
485,600
|
|
5/6/2022
|
-0.40 / -1.13%
|
34.80
|
35.40
|
33.90
|
35.10
|
34.59
|
24.31
|
665,000
|
|
5/5/2022
|
-0.30 / -0.84%
|
35.90
|
35.90
|
34.80
|
35.50
|
35.41
|
24.59
|
266,900
|
|
5/4/2022
|
-0.20 / -0.56%
|
36.10
|
36.10
|
35.05
|
35.80
|
35.42
|
24.80
|
267,200
|
|
4/29/2022
|
+0.90 / +2.56%
|
35.10
|
36.00
|
34.85
|
36.00
|
35.37
|
24.93
|
363,900
|
|
4/28/2022
|
-0.40 / -1.13%
|
35.10
|
35.50
|
35.00
|
35.10
|
35.17
|
24.31
|
178,800
|
|
4/27/2022
|
+0.30 / +0.85%
|
34.60
|
35.50
|
33.80
|
35.50
|
34.64
|
24.59
|
353,800
|
|
4/26/2022
|
+0.20 / +0.57%
|
34.90
|
35.20
|
32.70
|
35.20
|
34.02
|
24.38
|
655,900
|
|
4/25/2022
|
-2.50 / -6.67%
|
36.80
|
37.00
|
35.00
|
35.00
|
35.90
|
24.24
|
543,500
|
|
4/22/2022
|
-0.10 / -0.27%
|
37.65
|
37.90
|
36.80
|
37.50
|
37.08
|
25.97
|
1,252,900
|
|
4/21/2022
|
+0.30 / +0.80%
|
37.00
|
37.60
|
35.40
|
37.60
|
36.78
|
26.04
|
569,300
|
|
4/20/2022
|
+0.30 / +0.81%
|
36.90
|
37.30
|
36.05
|
37.30
|
36.49
|
25.83
|
1,329,300
|
|
4/19/2022
|
-1.20 / -3.14%
|
38.25
|
38.25
|
37.00
|
37.00
|
37.58
|
25.63
|
585,200
|
|
4/18/2022
|
-0.20 / -0.52%
|
38.45
|
38.50
|
37.50
|
38.20
|
38.02
|
26.46
|
392,400
|
|
4/15/2022
|
+0.25 / +0.66%
|
38.15
|
39.10
|
38.00
|
38.40
|
38.49
|
26.60
|
622,600
|
|
4/14/2022
|
+0.25 / +0.66%
|
38.00
|
38.35
|
37.75
|
38.15
|
38.03
|
26.42
|
388,300
|
|
4/13/2022
|
+0.70 / +1.88%
|
37.00
|
37.90
|
36.60
|
37.90
|
37.18
|
26.25
|
614,900
|
|
4/12/2022
|
-0.10 / -0.27%
|
37.30
|
37.50
|
36.60
|
37.20
|
37.01
|
25.76
|
597,000
|
|
4/8/2022
|
-0.10 / -0.27%
|
37.40
|
37.60
|
37.15
|
37.30
|
37.28
|
25.83
|
491,700
|
|
4/7/2022
|
0.00 / 0.00%
|
37.70
|
37.80
|
37.10
|
37.40
|
37.32
|
25.90
|
1,197,800
|
|
4/6/2022
|
+0.30 / +0.81%
|
37.10
|
37.80
|
37.00
|
37.40
|
37.35
|
25.90
|
347,300
|
|
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
|
|
|