|
Closing price on 5/31/2023
|
|
| Open |
15.20 |
| High |
15.45 |
| Low |
14.95 |
| Volume |
277,000 |
| Split-adjusted Price |
11.95 |
|
|
ADS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2023
|
+0.05 / +0.33%
|
15.20
|
15.45
|
14.95
|
15.00
|
15.16
|
11.95
|
277,000
|
|
|
5/30/2023
|
-0.05 / -0.33%
|
14.85
|
15.05
|
14.55
|
14.95
|
14.78
|
11.91
|
403,000
|
|
|
5/29/2023
|
+0.55 / +3.81%
|
14.50
|
15.10
|
14.00
|
15.00
|
14.64
|
11.95
|
646,100
|
|
|
5/26/2023
|
+0.55 / +3.96%
|
13.85
|
14.50
|
13.60
|
14.45
|
14.23
|
11.51
|
368,500
|
|
|
5/25/2023
|
+0.05 / +0.36%
|
13.80
|
14.20
|
13.65
|
13.90
|
13.85
|
11.07
|
417,800
|
|
|
5/24/2023
|
-0.05 / -0.36%
|
14.15
|
14.15
|
13.85
|
13.85
|
13.93
|
11.03
|
155,500
|
|
|
5/23/2023
|
-0.25 / -1.77%
|
14.50
|
14.50
|
13.85
|
13.90
|
14.04
|
11.07
|
494,500
|
|
|
5/22/2023
|
-0.20 / -1.39%
|
14.55
|
14.55
|
14.15
|
14.15
|
14.29
|
11.27
|
243,800
|
|
|
5/19/2023
|
+0.50 / +3.61%
|
13.85
|
14.60
|
13.35
|
14.35
|
14.23
|
11.43
|
1,089,100
|
|
|
5/18/2023
|
+0.70 / +5.32%
|
13.15
|
13.95
|
13.05
|
13.85
|
13.63
|
11.03
|
944,300
|
|
|
5/17/2023
|
-0.05 / -0.38%
|
13.15
|
13.30
|
13.05
|
13.15
|
13.11
|
10.47
|
385,300
|
|
|
5/16/2023
|
+0.15 / +1.15%
|
13.10
|
13.20
|
13.00
|
13.20
|
13.14
|
10.51
|
274,500
|
|
|
5/15/2023
|
-0.55 / -4.04%
|
13.60
|
13.90
|
13.05
|
13.05
|
13.62
|
10.39
|
487,000
|
|
|
5/12/2023
|
+0.45 / +3.42%
|
13.15
|
13.60
|
12.75
|
13.60
|
13.25
|
10.83
|
651,800
|
|
|
5/11/2023
|
+0.25 / +1.94%
|
12.90
|
13.25
|
12.60
|
13.15
|
12.97
|
10.47
|
592,100
|
|
|
5/10/2023
|
+0.35 / +2.79%
|
12.55
|
12.95
|
12.45
|
12.90
|
12.70
|
10.27
|
536,900
|
|
|
5/9/2023
|
-0.15 / -1.18%
|
12.80
|
12.80
|
12.50
|
12.55
|
12.66
|
10.00
|
391,800
|
|
|
5/8/2023
|
+0.20 / +1.60%
|
12.45
|
12.70
|
12.40
|
12.70
|
12.57
|
10.12
|
680,800
|
|
|
5/5/2023
|
-0.10 / -0.79%
|
12.50
|
12.70
|
12.35
|
12.50
|
12.45
|
9.96
|
178,000
|
|
|
5/4/2023
|
-0.30 / -2.33%
|
13.00
|
13.00
|
12.40
|
12.60
|
12.60
|
10.04
|
408,100
|
|
|
4/28/2023
|
-0.10 / -0.77%
|
13.00
|
13.10
|
12.75
|
12.90
|
12.87
|
10.27
|
272,800
|
|
|
4/27/2023
|
-0.40 / -2.99%
|
13.40
|
13.45
|
12.85
|
13.00
|
13.15
|
10.35
|
560,300
|
|
|
4/26/2023
|
+0.80 / +6.35%
|
12.65
|
13.40
|
12.20
|
13.40
|
12.60
|
10.67
|
1,016,600
|
|
|
4/25/2023
|
+0.20 / +1.61%
|
12.50
|
12.70
|
12.00
|
12.60
|
12.34
|
10.04
|
816,300
|
|
|
4/24/2023
|
-0.20 / -1.59%
|
12.65
|
12.80
|
12.30
|
12.40
|
12.51
|
9.88
|
228,100
|
|
|
4/21/2023
|
+0.40 / +3.28%
|
12.30
|
12.85
|
12.25
|
12.60
|
12.56
|
10.04
|
918,100
|
|
|
4/20/2023
|
+0.15 / +1.24%
|
12.05
|
12.20
|
12.00
|
12.20
|
12.11
|
9.72
|
157,500
|
|
|
4/19/2023
|
-0.15 / -1.23%
|
12.30
|
12.35
|
11.95
|
12.05
|
12.16
|
9.60
|
146,200
|
|
|
4/18/2023
|
+0.05 / +0.41%
|
12.20
|
12.30
|
11.80
|
12.20
|
11.99
|
9.72
|
241,000
|
|
|
4/17/2023
|
+0.15 / +1.25%
|
11.90
|
12.20
|
11.80
|
12.15
|
11.95
|
9.68
|
201,200
|
|
|