|
Closing price on 5/30/2018
|
|
| Open |
16.05 |
| High |
16.15 |
| Low |
15.80 |
| Volume |
12,580 |
| Split-adjusted Price |
6.80 |
|
|
ADS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2018
|
+0.05 / +0.31%
|
16.05
|
16.15
|
15.80
|
16.10
|
16.06
|
6.80
|
12,580
|
|
|
5/29/2018
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.05
|
16.05
|
16.06
|
6.78
|
13,010
|
|
|
5/28/2018
|
-0.05 / -0.31%
|
16.15
|
16.15
|
15.05
|
16.05
|
15.36
|
6.78
|
30,410
|
|
|
5/25/2018
|
-0.20 / -1.23%
|
16.20
|
16.20
|
16.10
|
16.10
|
16.16
|
6.80
|
10,950
|
|
|
5/24/2018
|
+0.05 / +0.31%
|
16.20
|
16.30
|
16.20
|
16.30
|
16.24
|
6.88
|
13,300
|
|
|
5/23/2018
|
0.00 / 0.00%
|
16.25
|
16.25
|
16.20
|
16.25
|
16.24
|
6.86
|
13,900
|
|
|
5/22/2018
|
0.00 / 0.00%
|
16.25
|
16.25
|
15.90
|
16.25
|
16.25
|
6.86
|
14,280
|
|
|
5/21/2018
|
-0.05 / -0.31%
|
15.60
|
16.30
|
15.60
|
16.25
|
16.15
|
6.86
|
15,170
|
|
|
5/18/2018
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
6.88
|
12,780
|
|
|
5/17/2018
|
-0.05 / -0.31%
|
16.10
|
16.30
|
16.10
|
16.30
|
16.22
|
6.88
|
13,690
|
|
|
5/16/2018
|
0.00 / 0.00%
|
16.35
|
16.35
|
16.30
|
16.35
|
16.31
|
6.69
|
14,650
|
|
|
5/15/2018
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.30
|
16.35
|
16.32
|
6.69
|
18,510
|
|
|
5/14/2018
|
+0.10 / +0.62%
|
16.25
|
16.35
|
16.25
|
16.35
|
16.26
|
6.69
|
18,020
|
|
|
5/11/2018
|
+0.05 / +0.31%
|
16.20
|
16.25
|
15.90
|
16.25
|
16.22
|
6.65
|
11,960
|
|
|
5/10/2018
|
-0.05 / -0.31%
|
16.25
|
16.25
|
15.95
|
16.20
|
16.21
|
6.63
|
13,760
|
|
|
5/9/2018
|
+0.10 / +0.62%
|
16.15
|
16.45
|
16.15
|
16.25
|
16.29
|
6.65
|
13,870
|
|
|
5/8/2018
|
0.00 / 0.00%
|
16.15
|
16.30
|
15.90
|
16.15
|
16.17
|
6.61
|
11,810
|
|
|
5/7/2018
|
0.00 / 0.00%
|
16.15
|
16.15
|
16.00
|
16.15
|
16.08
|
6.61
|
11,070
|
|
|
5/4/2018
|
0.00 / 0.00%
|
16.15
|
16.15
|
16.10
|
16.15
|
16.14
|
6.61
|
11,150
|
|
|
5/3/2018
|
-0.05 / -0.31%
|
16.25
|
16.25
|
16.15
|
16.15
|
16.22
|
6.61
|
12,270
|
|
|
5/2/2018
|
+0.05 / +0.31%
|
16.15
|
16.40
|
16.10
|
16.20
|
16.27
|
6.63
|
11,060
|
|
|
4/27/2018
|
+0.05 / +0.31%
|
17.00
|
17.00
|
16.00
|
16.15
|
16.13
|
6.61
|
11,410
|
|
|
4/26/2018
|
-0.05 / -0.31%
|
15.85
|
16.10
|
15.85
|
16.10
|
16.01
|
6.59
|
12,240
|
|
|
4/24/2018
|
0.00 / 0.00%
|
16.05
|
16.15
|
16.05
|
16.15
|
16.14
|
6.61
|
10,100
|
|
|
4/23/2018
|
0.00 / 0.00%
|
16.15
|
16.15
|
16.10
|
16.15
|
16.13
|
6.61
|
11,160
|
|
|
4/20/2018
|
0.00 / 0.00%
|
16.15
|
16.15
|
16.10
|
16.15
|
16.12
|
6.61
|
14,020
|
|
|
4/19/2018
|
+0.05 / +0.31%
|
16.20
|
16.20
|
15.90
|
16.15
|
16.03
|
6.61
|
20,030
|
|
|
4/18/2018
|
0.00 / 0.00%
|
15.90
|
16.15
|
15.90
|
16.10
|
15.99
|
6.59
|
15,070
|
|
|
4/17/2018
|
-0.10 / -0.62%
|
16.05
|
16.10
|
16.00
|
16.10
|
16.03
|
6.59
|
11,850
|
|
|
4/16/2018
|
+0.20 / +1.25%
|
16.20
|
16.25
|
16.10
|
16.20
|
16.19
|
6.63
|
12,910
|
|
|