|
Closing price on 5/31/2024
|
|
| Open |
13.65 |
| High |
14.60 |
| Low |
13.60 |
| Volume |
4,422,700 |
| Split-adjusted Price |
13.37 |
|
|
ADS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2024
|
+0.95 / +6.96%
|
13.65
|
14.60
|
13.60
|
14.60
|
14.49
|
13.37
|
4,422,700
|
|
|
5/30/2024
|
-0.15 / -1.09%
|
13.60
|
13.80
|
13.30
|
13.65
|
13.55
|
12.50
|
726,200
|
|
|
5/29/2024
|
-0.05 / -0.36%
|
14.00
|
14.10
|
13.70
|
13.80
|
13.90
|
12.64
|
673,100
|
|
|
5/28/2024
|
+0.30 / +2.21%
|
13.80
|
13.95
|
13.70
|
13.85
|
13.79
|
12.69
|
670,400
|
|
|
5/27/2024
|
+0.05 / +0.37%
|
13.60
|
13.70
|
13.30
|
13.55
|
13.52
|
12.41
|
458,300
|
|
|
5/24/2024
|
-0.45 / -3.23%
|
14.00
|
14.40
|
13.10
|
13.50
|
13.80
|
12.37
|
1,642,600
|
|
|
5/23/2024
|
-0.05 / -0.36%
|
13.95
|
14.10
|
13.75
|
13.95
|
13.96
|
12.78
|
888,000
|
|
|
5/22/2024
|
-0.40 / -2.78%
|
14.60
|
14.60
|
14.00
|
14.00
|
14.20
|
12.82
|
1,063,500
|
|
|
5/21/2024
|
+0.75 / +5.49%
|
13.60
|
14.60
|
13.60
|
14.40
|
14.20
|
13.19
|
2,253,600
|
|
|
5/20/2024
|
+0.20 / +1.49%
|
13.50
|
13.80
|
13.50
|
13.65
|
13.61
|
12.50
|
636,600
|
|
|
5/17/2024
|
+0.30 / +2.28%
|
13.15
|
13.80
|
13.05
|
13.45
|
13.44
|
12.32
|
952,900
|
|
|
5/16/2024
|
0.00 / 0.00%
|
13.25
|
13.30
|
12.95
|
13.15
|
13.10
|
12.04
|
295,800
|
|
|
5/15/2024
|
+0.40 / +3.14%
|
12.65
|
13.25
|
12.65
|
13.15
|
13.08
|
12.04
|
1,061,800
|
|
|
5/14/2024
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.60
|
12.75
|
12.67
|
11.68
|
177,100
|
|
|
5/13/2024
|
-0.10 / -0.78%
|
12.95
|
12.95
|
12.55
|
12.75
|
12.67
|
11.68
|
265,100
|
|
|
5/10/2024
|
-0.05 / -0.39%
|
12.80
|
12.95
|
12.65
|
12.85
|
12.74
|
11.77
|
551,000
|
|
|
5/9/2024
|
-0.05 / -0.39%
|
13.15
|
13.15
|
12.70
|
12.90
|
12.85
|
11.82
|
670,800
|
|
|
5/8/2024
|
+0.20 / +1.57%
|
12.60
|
13.00
|
12.45
|
12.95
|
12.73
|
11.86
|
708,700
|
|
|
5/7/2024
|
-0.05 / -0.39%
|
12.95
|
12.95
|
12.50
|
12.75
|
12.64
|
11.68
|
310,500
|
|
|
5/6/2024
|
+0.45 / +3.64%
|
12.35
|
12.80
|
12.30
|
12.80
|
12.58
|
11.72
|
1,057,700
|
|
|
5/3/2024
|
+0.05 / +0.41%
|
12.30
|
12.40
|
12.15
|
12.35
|
12.26
|
11.31
|
850,400
|
|
|
5/2/2024
|
+0.15 / +1.23%
|
12.20
|
12.30
|
12.00
|
12.30
|
12.11
|
11.27
|
274,400
|
|
|
4/26/2024
|
-0.25 / -2.02%
|
12.35
|
12.35
|
12.15
|
12.15
|
12.23
|
11.13
|
359,500
|
|
|
4/25/2024
|
-0.15 / -1.20%
|
12.40
|
12.55
|
12.20
|
12.40
|
12.32
|
11.36
|
255,200
|
|
|
4/24/2024
|
+0.25 / +2.03%
|
12.40
|
12.55
|
12.30
|
12.55
|
12.40
|
11.50
|
380,600
|
|
|
4/23/2024
|
+0.10 / +0.82%
|
12.20
|
12.55
|
12.00
|
12.30
|
12.33
|
11.27
|
1,159,400
|
|
|
4/22/2024
|
0.00 / 0.00%
|
12.00
|
12.30
|
12.00
|
12.20
|
12.12
|
11.17
|
507,800
|
|
|
4/19/2024
|
-0.30 / -2.40%
|
12.30
|
12.30
|
11.65
|
12.20
|
11.95
|
11.17
|
1,508,300
|
|
|
4/17/2024
|
-0.10 / -0.79%
|
12.75
|
12.75
|
12.00
|
12.50
|
12.42
|
11.45
|
796,100
|
|
|
4/16/2024
|
-0.05 / -0.40%
|
12.60
|
12.60
|
12.00
|
12.60
|
12.27
|
11.54
|
804,500
|
|
|