|
Closing price on 5/4/2017
|
|
| Open |
20.95 |
| High |
21.15 |
| Low |
20.70 |
| Volume |
206,460 |
| Split-adjusted Price |
6.92 |
|
|
ADS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2017
|
-0.05 / -0.24%
|
20.95
|
21.15
|
20.70
|
20.85
|
20.88
|
6.92
|
206,460
|
|
|
5/3/2017
|
+0.10 / +0.48%
|
21.00
|
21.00
|
20.75
|
20.90
|
20.85
|
6.93
|
207,410
|
|
|
4/28/2017
|
0.00 / 0.00%
|
20.60
|
21.00
|
20.60
|
20.80
|
20.80
|
6.90
|
213,750
|
|
|
4/27/2017
|
-1.55 / -6.94%
|
20.50
|
20.90
|
20.50
|
20.80
|
20.73
|
6.90
|
257,130
|
|
|
4/26/2017
|
+0.65 / +3.00%
|
21.60
|
22.35
|
21.50
|
22.35
|
22.05
|
6.75
|
302,330
|
|
|
4/25/2017
|
+0.20 / +0.93%
|
21.60
|
21.90
|
21.40
|
21.70
|
21.62
|
6.55
|
288,240
|
|
|
4/24/2017
|
-0.60 / -2.71%
|
22.10
|
22.10
|
21.50
|
21.50
|
21.73
|
6.49
|
211,070
|
|
|
4/21/2017
|
-0.55 / -2.43%
|
22.60
|
22.70
|
22.10
|
22.10
|
22.44
|
6.67
|
484,780
|
|
|
4/20/2017
|
+0.85 / +3.90%
|
21.70
|
22.70
|
21.65
|
22.65
|
22.08
|
6.84
|
323,570
|
|
|
4/19/2017
|
+0.95 / +4.56%
|
20.85
|
22.00
|
20.25
|
21.80
|
21.14
|
6.58
|
404,210
|
|
|
4/18/2017
|
+0.05 / +0.24%
|
20.80
|
20.85
|
20.40
|
20.85
|
20.53
|
6.30
|
204,980
|
|
|
4/17/2017
|
-0.20 / -0.95%
|
21.00
|
21.10
|
20.55
|
20.80
|
20.79
|
6.28
|
234,190
|
|
|
4/14/2017
|
+0.15 / +0.72%
|
20.90
|
21.65
|
20.35
|
21.00
|
21.11
|
6.34
|
241,410
|
|
|
4/13/2017
|
+0.15 / +0.72%
|
21.00
|
21.00
|
20.60
|
20.85
|
20.81
|
6.30
|
200,280
|
|
|
4/12/2017
|
-0.70 / -3.27%
|
21.20
|
21.20
|
20.70
|
20.70
|
21.04
|
6.25
|
175,890
|
|
|
4/11/2017
|
-0.20 / -0.93%
|
21.60
|
21.95
|
21.00
|
21.40
|
21.57
|
6.46
|
190,720
|
|
|
4/10/2017
|
-0.10 / -0.46%
|
21.70
|
21.80
|
21.00
|
21.60
|
21.50
|
6.52
|
275,830
|
|
|
4/7/2017
|
-0.10 / -0.46%
|
21.75
|
21.85
|
21.50
|
21.70
|
21.68
|
6.55
|
52,360
|
|
|
4/5/2017
|
+0.10 / +0.46%
|
21.70
|
21.80
|
20.65
|
21.80
|
21.52
|
6.58
|
1,663,750
|
|
|
4/4/2017
|
-0.45 / -2.03%
|
22.15
|
22.30
|
21.60
|
21.70
|
21.98
|
6.55
|
144,110
|
|
|
4/3/2017
|
-0.15 / -0.67%
|
22.25
|
22.30
|
21.15
|
22.15
|
22.14
|
6.69
|
204,680
|
|
|
3/31/2017
|
0.00 / 0.00%
|
22.30
|
22.55
|
22.15
|
22.30
|
22.28
|
6.74
|
306,810
|
|
|
3/30/2017
|
-0.55 / -2.41%
|
22.80
|
22.80
|
22.20
|
22.30
|
22.34
|
6.74
|
210,110
|
|
|
3/29/2017
|
+0.10 / +0.44%
|
22.80
|
22.85
|
22.45
|
22.85
|
22.64
|
6.90
|
223,840
|
|
|
3/28/2017
|
+0.25 / +1.11%
|
22.45
|
22.80
|
22.40
|
22.75
|
22.55
|
6.87
|
256,530
|
|
|
3/27/2017
|
-0.15 / -0.66%
|
22.75
|
22.75
|
22.35
|
22.50
|
22.47
|
6.80
|
213,200
|
|
|
3/24/2017
|
-0.10 / -0.44%
|
22.75
|
22.80
|
22.45
|
22.65
|
22.63
|
6.84
|
203,870
|
|
|
3/23/2017
|
+0.20 / +0.89%
|
22.65
|
22.75
|
22.50
|
22.75
|
22.63
|
6.87
|
248,590
|
|
|
3/22/2017
|
+0.15 / +0.67%
|
22.40
|
22.60
|
22.20
|
22.55
|
22.42
|
6.81
|
252,590
|
|
|
3/21/2017
|
-0.40 / -1.75%
|
22.85
|
22.90
|
22.40
|
22.40
|
22.75
|
6.77
|
233,240
|
|
|