|
Closing price on 5/17/2021
|
|
| Open |
16.50 |
| High |
16.60 |
| Low |
15.75 |
| Volume |
480,400 |
| Split-adjusted Price |
8.57 |
|
|
ADS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2021
|
-0.50 / -3.03%
|
16.50
|
16.60
|
15.75
|
16.00
|
15.75
|
8.57
|
480,400
|
|
|
5/14/2021
|
-0.05 / -0.30%
|
16.50
|
16.80
|
16.20
|
16.50
|
16.53
|
8.83
|
611,100
|
|
|
5/13/2021
|
+0.30 / +1.85%
|
16.30
|
16.60
|
15.90
|
16.55
|
16.31
|
8.86
|
947,600
|
|
|
5/12/2021
|
+0.80 / +5.18%
|
14.90
|
16.40
|
14.90
|
16.25
|
15.45
|
8.70
|
1,389,700
|
|
|
5/11/2021
|
+0.60 / +4.04%
|
15.30
|
15.60
|
15.20
|
15.45
|
15.39
|
8.27
|
597,600
|
|
|
5/10/2021
|
+0.95 / +6.83%
|
13.70
|
14.85
|
13.70
|
14.85
|
14.39
|
7.95
|
399,400
|
|
|
5/7/2021
|
+0.05 / +0.36%
|
13.85
|
13.90
|
13.40
|
13.90
|
13.69
|
7.44
|
103,400
|
|
|
5/6/2021
|
0.00 / 0.00%
|
13.85
|
14.10
|
13.70
|
13.85
|
13.81
|
7.41
|
113,800
|
|
|
5/5/2021
|
+0.35 / +2.59%
|
13.50
|
14.05
|
13.40
|
13.85
|
13.66
|
7.41
|
152,800
|
|
|
5/4/2021
|
-0.30 / -2.17%
|
13.10
|
13.65
|
13.10
|
13.50
|
13.35
|
7.23
|
183,800
|
|
|
4/29/2021
|
-0.35 / -2.47%
|
14.20
|
14.40
|
13.80
|
13.80
|
13.96
|
7.39
|
117,900
|
|
|
4/28/2021
|
+0.15 / +1.07%
|
14.00
|
14.45
|
14.00
|
14.15
|
14.15
|
7.57
|
67,100
|
|
|
4/27/2021
|
-0.50 / -3.45%
|
14.50
|
14.50
|
14.00
|
14.00
|
14.18
|
7.49
|
117,700
|
|
|
4/26/2021
|
+0.50 / +3.57%
|
14.95
|
14.95
|
14.30
|
14.50
|
14.73
|
7.76
|
312,200
|
|
|
4/23/2021
|
+0.45 / +3.32%
|
13.95
|
14.20
|
13.50
|
14.00
|
13.99
|
7.49
|
130,300
|
|
|
4/22/2021
|
+0.15 / +1.12%
|
13.40
|
14.30
|
13.30
|
13.55
|
13.84
|
7.25
|
250,100
|
|
|
4/20/2021
|
-0.60 / -4.29%
|
14.20
|
14.20
|
13.40
|
13.40
|
13.86
|
7.17
|
124,100
|
|
|
4/19/2021
|
-0.15 / -1.06%
|
14.15
|
14.80
|
14.00
|
14.00
|
14.27
|
7.49
|
128,800
|
|
|
4/16/2021
|
-0.80 / -5.35%
|
14.30
|
14.60
|
13.95
|
14.15
|
14.22
|
7.57
|
203,800
|
|
|
4/15/2021
|
-0.15 / -0.99%
|
15.10
|
15.70
|
14.55
|
14.95
|
15.18
|
8.00
|
145,200
|
|
|
4/14/2021
|
-0.40 / -2.58%
|
15.20
|
15.50
|
14.75
|
15.10
|
15.06
|
8.08
|
222,800
|
|
|
4/13/2021
|
-0.80 / -4.91%
|
16.20
|
16.30
|
15.50
|
15.50
|
15.85
|
8.30
|
201,300
|
|
|
4/12/2021
|
-0.20 / -1.21%
|
16.50
|
16.50
|
16.20
|
16.30
|
16.50
|
8.73
|
159,000
|
|
|
4/9/2021
|
+0.05 / +0.30%
|
16.45
|
16.50
|
16.40
|
16.50
|
16.45
|
8.83
|
51,500
|
|
|
4/8/2021
|
+0.10 / +0.61%
|
16.40
|
16.70
|
16.35
|
16.45
|
16.45
|
8.81
|
84,200
|
|
|
4/7/2021
|
-0.15 / -0.91%
|
16.70
|
16.70
|
16.20
|
16.35
|
16.50
|
8.75
|
91,800
|
|
|
4/6/2021
|
+0.10 / +0.61%
|
16.40
|
16.90
|
16.40
|
16.50
|
16.54
|
8.83
|
136,200
|
|
|
4/5/2021
|
-0.45 / -2.67%
|
16.90
|
17.00
|
16.00
|
16.40
|
16.37
|
8.78
|
126,000
|
|
|
4/2/2021
|
-0.05 / -0.30%
|
16.90
|
17.15
|
16.80
|
16.85
|
16.94
|
9.02
|
142,600
|
|
|
4/1/2021
|
+0.50 / +3.05%
|
16.45
|
17.20
|
16.45
|
16.90
|
16.89
|
9.05
|
137,400
|
|
|