|
Closing price on 5/31/2021
|
|
| Open |
23.80 |
| High |
23.85 |
| Low |
23.00 |
| Volume |
675,700 |
| Split-adjusted Price |
12.58 |
|
|
ADS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2021
|
+1.15 / +5.15%
|
23.80
|
23.85
|
23.00
|
23.50
|
23.56
|
12.58
|
675,700
|
|
|
5/28/2021
|
+1.45 / +6.94%
|
20.90
|
22.35
|
20.70
|
22.35
|
21.70
|
11.96
|
1,166,800
|
|
|
5/27/2021
|
+0.40 / +1.95%
|
20.30
|
20.90
|
19.85
|
20.90
|
20.31
|
11.19
|
886,900
|
|
|
5/26/2021
|
0.00 / 0.00%
|
20.20
|
20.50
|
20.10
|
20.50
|
20.31
|
10.97
|
579,000
|
|
|
5/25/2021
|
-0.30 / -1.44%
|
21.00
|
21.30
|
20.50
|
20.50
|
20.92
|
10.97
|
324,500
|
|
|
5/24/2021
|
+0.55 / +2.72%
|
20.10
|
21.30
|
19.70
|
20.80
|
20.48
|
11.13
|
1,273,400
|
|
|
5/21/2021
|
+0.75 / +3.85%
|
20.30
|
20.85
|
20.25
|
20.25
|
20.55
|
10.84
|
1,252,200
|
|
|
5/20/2021
|
+1.25 / +6.85%
|
18.90
|
19.50
|
18.30
|
19.50
|
18.30
|
10.44
|
923,700
|
|
|
5/19/2021
|
+1.15 / +6.73%
|
17.10
|
18.25
|
17.10
|
18.25
|
18.07
|
9.77
|
629,400
|
|
|
5/18/2021
|
+1.10 / +6.88%
|
15.70
|
17.10
|
15.70
|
17.10
|
15.70
|
9.15
|
1,053,800
|
|
|
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
|
|
|