|
Closing price on 5/30/2019
|
|
| Open |
13.85 |
| High |
13.85 |
| Low |
13.40 |
| Volume |
11,680 |
| Split-adjusted Price |
6.69 |
|
|
ADS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2019
|
-0.10 / -0.72%
|
13.85
|
13.85
|
13.40
|
13.75
|
13.70
|
6.69
|
11,680
|
|
|
5/29/2019
|
-0.10 / -0.72%
|
13.80
|
13.90
|
13.40
|
13.85
|
13.85
|
6.74
|
9,240
|
|
|
5/28/2019
|
+0.10 / +0.72%
|
13.85
|
14.00
|
13.85
|
13.95
|
13.91
|
6.79
|
11,290
|
|
|
5/27/2019
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.70
|
13.85
|
13.78
|
6.74
|
14,300
|
|
|
5/24/2019
|
0.00 / 0.00%
|
13.85
|
14.00
|
13.85
|
13.85
|
13.92
|
6.74
|
12,930
|
|
|
5/23/2019
|
0.00 / 0.00%
|
13.75
|
13.85
|
13.75
|
13.85
|
13.79
|
6.74
|
10,880
|
|
|
5/22/2019
|
-0.15 / -1.07%
|
14.00
|
14.00
|
13.85
|
13.85
|
13.94
|
6.74
|
12,550
|
|
|
5/21/2019
|
+0.25 / +1.82%
|
14.50
|
14.50
|
13.95
|
14.00
|
14.02
|
6.81
|
13,480
|
|
|
5/20/2019
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.50
|
13.75
|
13.69
|
6.69
|
14,970
|
|
|
5/17/2019
|
-1.25 / -8.28%
|
13.20
|
13.85
|
13.20
|
13.85
|
13.74
|
6.74
|
11,430
|
|
|
5/16/2019
|
0.00 / 0.00%
|
15.00
|
15.15
|
14.70
|
15.10
|
14.92
|
6.38
|
32,110
|
|
|
5/15/2019
|
+0.10 / +0.67%
|
15.30
|
15.30
|
15.00
|
15.10
|
15.07
|
6.38
|
8,690
|
|
|
5/14/2019
|
-0.20 / -1.32%
|
16.00
|
16.00
|
15.00
|
15.00
|
15.37
|
6.33
|
19,910
|
|
|
5/13/2019
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.00
|
15.20
|
15.23
|
6.42
|
15,560
|
|
|
5/10/2019
|
+0.65 / +4.47%
|
14.55
|
15.20
|
14.45
|
15.20
|
14.78
|
6.42
|
20,300
|
|
|
5/9/2019
|
-0.05 / -0.34%
|
14.60
|
14.60
|
14.40
|
14.55
|
14.51
|
6.14
|
17,300
|
|
|
5/8/2019
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.00
|
14.60
|
14.49
|
6.16
|
21,870
|
|
|
5/7/2019
|
+0.25 / +1.74%
|
13.70
|
14.60
|
13.70
|
14.60
|
14.40
|
6.16
|
27,150
|
|
|
5/6/2019
|
+0.05 / +0.35%
|
14.30
|
14.35
|
14.10
|
14.35
|
14.25
|
6.06
|
26,530
|
|
|
5/3/2019
|
+0.20 / +1.42%
|
14.10
|
14.30
|
13.90
|
14.30
|
14.18
|
6.04
|
14,950
|
|
|
5/2/2019
|
+0.10 / +0.71%
|
14.00
|
14.10
|
13.50
|
14.10
|
13.94
|
5.95
|
55,450
|
|
|
4/26/2019
|
+0.05 / +0.36%
|
13.95
|
14.00
|
13.60
|
14.00
|
13.76
|
5.91
|
28,350
|
|
|
4/25/2019
|
-0.05 / -0.36%
|
13.95
|
14.00
|
13.60
|
13.95
|
13.81
|
5.89
|
19,110
|
|
|
4/24/2019
|
-0.10 / -0.71%
|
13.90
|
14.00
|
13.65
|
14.00
|
13.91
|
5.91
|
14,230
|
|
|
4/23/2019
|
+0.40 / +2.92%
|
13.80
|
14.10
|
13.80
|
14.10
|
13.89
|
5.95
|
16,630
|
|
|
4/22/2019
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.65
|
13.70
|
13.65
|
5.78
|
12,820
|
|
|
4/19/2019
|
+0.30 / +2.24%
|
13.40
|
13.80
|
13.40
|
13.70
|
13.53
|
5.78
|
17,370
|
|
|
4/18/2019
|
+0.05 / +0.37%
|
13.35
|
13.40
|
13.30
|
13.40
|
13.40
|
5.66
|
13,960
|
|
|
4/17/2019
|
0.00 / 0.00%
|
13.35
|
13.40
|
13.25
|
13.35
|
13.35
|
5.64
|
15,800
|
|
|
4/16/2019
|
+0.10 / +0.75%
|
13.30
|
13.35
|
13.20
|
13.35
|
13.28
|
5.64
|
18,450
|
|
|