|
Closing price on 5/29/2017
|
|
| Open |
19.50 |
| High |
19.75 |
| Low |
19.40 |
| Volume |
342,900 |
| Split-adjusted Price |
6.49 |
|
|
ADS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2017
|
+0.05 / +0.26%
|
19.50
|
19.75
|
19.40
|
19.55
|
19.56
|
6.49
|
342,900
|
|
|
5/26/2017
|
-0.45 / -2.26%
|
19.95
|
20.00
|
19.50
|
19.50
|
19.75
|
6.47
|
306,540
|
|
|
5/25/2017
|
+0.15 / +0.76%
|
19.75
|
20.00
|
19.70
|
19.95
|
19.80
|
6.62
|
338,410
|
|
|
5/24/2017
|
-0.15 / -0.75%
|
19.95
|
19.95
|
19.70
|
19.80
|
19.80
|
6.57
|
258,860
|
|
|
5/23/2017
|
-0.05 / -0.25%
|
20.00
|
20.05
|
19.50
|
19.95
|
19.76
|
6.62
|
298,610
|
|
|
5/22/2017
|
-0.10 / -0.50%
|
20.10
|
20.20
|
19.90
|
20.00
|
20.01
|
6.63
|
298,340
|
|
|
5/19/2017
|
+0.20 / +1.01%
|
19.85
|
20.20
|
19.75
|
20.10
|
19.93
|
6.67
|
310,290
|
|
|
5/18/2017
|
-0.35 / -1.73%
|
20.25
|
20.55
|
19.85
|
19.90
|
20.13
|
6.60
|
263,380
|
|
|
5/17/2017
|
-0.40 / -1.94%
|
20.60
|
20.75
|
20.10
|
20.25
|
20.33
|
6.72
|
248,950
|
|
|
5/16/2017
|
+0.15 / +0.73%
|
20.60
|
21.10
|
20.60
|
20.65
|
20.78
|
6.85
|
343,000
|
|
|
5/15/2017
|
+0.45 / +2.24%
|
20.10
|
20.70
|
20.10
|
20.50
|
20.42
|
6.80
|
415,190
|
|
|
5/12/2017
|
+0.20 / +1.01%
|
20.00
|
20.25
|
19.85
|
20.05
|
20.03
|
6.65
|
382,360
|
|
|
5/11/2017
|
0.00 / 0.00%
|
19.80
|
19.90
|
19.75
|
19.85
|
19.85
|
6.58
|
390,490
|
|
|
5/10/2017
|
-0.05 / -0.25%
|
19.85
|
19.90
|
19.30
|
19.85
|
19.80
|
6.58
|
292,810
|
|
|
5/9/2017
|
-0.25 / -1.24%
|
19.70
|
20.10
|
19.50
|
19.90
|
19.62
|
6.60
|
27,110
|
|
|
5/8/2017
|
-0.40 / -1.95%
|
20.55
|
20.70
|
20.10
|
20.15
|
20.50
|
6.68
|
130,090
|
|
|
5/5/2017
|
-0.30 / -1.44%
|
20.00
|
20.85
|
20.00
|
20.55
|
20.51
|
6.82
|
148,770
|
|
|
5/4/2017
|
-0.05 / -0.24%
|
20.95
|
21.15
|
20.70
|
20.85
|
20.88
|
6.92
|
206,460
|
|
|
5/3/2017
|
+0.10 / +0.48%
|
21.00
|
21.00
|
20.75
|
20.90
|
20.85
|
6.93
|
207,410
|
|
|
4/28/2017
|
0.00 / 0.00%
|
20.60
|
21.00
|
20.60
|
20.80
|
20.80
|
6.90
|
213,750
|
|
|
4/27/2017
|
-1.55 / -6.94%
|
20.50
|
20.90
|
20.50
|
20.80
|
20.73
|
6.90
|
257,130
|
|
|
4/26/2017
|
+0.65 / +3.00%
|
21.60
|
22.35
|
21.50
|
22.35
|
22.05
|
6.75
|
302,330
|
|
|
4/25/2017
|
+0.20 / +0.93%
|
21.60
|
21.90
|
21.40
|
21.70
|
21.62
|
6.55
|
288,240
|
|
|
4/24/2017
|
-0.60 / -2.71%
|
22.10
|
22.10
|
21.50
|
21.50
|
21.73
|
6.49
|
211,070
|
|
|
4/21/2017
|
-0.55 / -2.43%
|
22.60
|
22.70
|
22.10
|
22.10
|
22.44
|
6.67
|
484,780
|
|
|
4/20/2017
|
+0.85 / +3.90%
|
21.70
|
22.70
|
21.65
|
22.65
|
22.08
|
6.84
|
323,570
|
|
|
4/19/2017
|
+0.95 / +4.56%
|
20.85
|
22.00
|
20.25
|
21.80
|
21.14
|
6.58
|
404,210
|
|
|
4/18/2017
|
+0.05 / +0.24%
|
20.80
|
20.85
|
20.40
|
20.85
|
20.53
|
6.30
|
204,980
|
|
|
4/17/2017
|
-0.20 / -0.95%
|
21.00
|
21.10
|
20.55
|
20.80
|
20.79
|
6.28
|
234,190
|
|
|
4/14/2017
|
+0.15 / +0.72%
|
20.90
|
21.65
|
20.35
|
21.00
|
21.11
|
6.34
|
241,410
|
|
|