|
Closing price on 5/31/2022
|
|
| Open |
30.00 |
| High |
30.00 |
| Low |
29.35 |
| Volume |
237,700 |
| Split-adjusted Price |
20.54 |
|
|
ADS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2022
|
-0.30 / -1.00%
|
30.00
|
30.00
|
29.35
|
29.65
|
29.56
|
20.54
|
237,700
|
|
|
5/30/2022
|
+0.35 / +1.18%
|
29.80
|
30.10
|
29.25
|
29.95
|
29.63
|
20.74
|
235,500
|
|
|
5/27/2022
|
+0.70 / +2.42%
|
28.90
|
30.00
|
28.90
|
29.60
|
29.43
|
20.50
|
300,700
|
|
|
5/26/2022
|
-0.60 / -2.03%
|
29.50
|
29.50
|
28.30
|
28.90
|
28.76
|
20.02
|
546,400
|
|
|
5/25/2022
|
+0.30 / +1.03%
|
29.10
|
29.90
|
28.20
|
29.50
|
28.96
|
20.43
|
479,300
|
|
|
5/24/2022
|
+0.05 / +0.17%
|
29.15
|
29.30
|
28.20
|
29.20
|
28.79
|
20.22
|
250,800
|
|
|
5/23/2022
|
+0.45 / +1.57%
|
28.90
|
29.30
|
28.65
|
29.15
|
28.98
|
20.19
|
412,900
|
|
|
5/20/2022
|
+0.50 / +1.77%
|
28.20
|
29.00
|
27.00
|
28.70
|
27.66
|
19.88
|
947,200
|
|
|
5/19/2022
|
+0.20 / +0.71%
|
27.30
|
28.30
|
27.05
|
28.20
|
27.77
|
19.53
|
157,100
|
|
|
5/18/2022
|
+0.20 / +0.72%
|
28.10
|
28.90
|
27.35
|
28.00
|
28.15
|
19.39
|
350,600
|
|
|
5/17/2022
|
+0.35 / +1.28%
|
27.45
|
27.90
|
25.55
|
27.80
|
27.09
|
19.25
|
361,100
|
|
|
5/16/2022
|
-1.40 / -4.85%
|
26.95
|
29.80
|
26.90
|
27.45
|
27.84
|
19.01
|
405,900
|
|
|
5/13/2022
|
-2.15 / -6.94%
|
30.50
|
30.50
|
28.85
|
28.85
|
29.38
|
19.98
|
486,500
|
|
|
5/12/2022
|
-1.90 / -5.78%
|
32.80
|
32.80
|
30.60
|
31.00
|
31.53
|
21.47
|
351,800
|
|
|
5/11/2022
|
-0.60 / -1.79%
|
32.60
|
32.90
|
32.00
|
32.90
|
32.51
|
22.79
|
255,000
|
|
|
5/10/2022
|
+0.85 / +2.60%
|
30.50
|
33.50
|
30.40
|
33.50
|
31.03
|
23.20
|
698,900
|
|
|
5/9/2022
|
-2.45 / -6.98%
|
34.80
|
34.80
|
32.65
|
32.65
|
33.22
|
22.61
|
485,600
|
|
|
5/6/2022
|
-0.40 / -1.13%
|
34.80
|
35.40
|
33.90
|
35.10
|
34.59
|
24.31
|
665,000
|
|
|
5/5/2022
|
-0.30 / -0.84%
|
35.90
|
35.90
|
34.80
|
35.50
|
35.41
|
24.59
|
266,900
|
|
|
5/4/2022
|
-0.20 / -0.56%
|
36.10
|
36.10
|
35.05
|
35.80
|
35.42
|
24.80
|
267,200
|
|
|
4/29/2022
|
+0.90 / +2.56%
|
35.10
|
36.00
|
34.85
|
36.00
|
35.37
|
24.93
|
363,900
|
|
|
4/28/2022
|
-0.40 / -1.13%
|
35.10
|
35.50
|
35.00
|
35.10
|
35.17
|
24.31
|
178,800
|
|
|
4/27/2022
|
+0.30 / +0.85%
|
34.60
|
35.50
|
33.80
|
35.50
|
34.64
|
24.59
|
353,800
|
|
|
4/26/2022
|
+0.20 / +0.57%
|
34.90
|
35.20
|
32.70
|
35.20
|
34.02
|
24.38
|
655,900
|
|
|
4/25/2022
|
-2.50 / -6.67%
|
36.80
|
37.00
|
35.00
|
35.00
|
35.90
|
24.24
|
543,500
|
|
|
4/22/2022
|
-0.10 / -0.27%
|
37.65
|
37.90
|
36.80
|
37.50
|
37.08
|
25.97
|
1,252,900
|
|
|
4/21/2022
|
+0.30 / +0.80%
|
37.00
|
37.60
|
35.40
|
37.60
|
36.78
|
26.04
|
569,300
|
|
|
4/20/2022
|
+0.30 / +0.81%
|
36.90
|
37.30
|
36.05
|
37.30
|
36.49
|
25.83
|
1,329,300
|
|
|
4/19/2022
|
-1.20 / -3.14%
|
38.25
|
38.25
|
37.00
|
37.00
|
37.58
|
25.63
|
585,200
|
|
|
4/18/2022
|
-0.20 / -0.52%
|
38.45
|
38.50
|
37.50
|
38.20
|
38.02
|
26.46
|
392,400
|
|
|