|
Closing price on 5/8/2023
|
|
| Open |
12.45 |
| High |
12.70 |
| Low |
12.40 |
| Volume |
680,800 |
| Split-adjusted Price |
10.12 |
|
|
ADS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/14/2023
|
-0.35 / -2.83%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.20
|
9.56
|
939,200
|
|
|
4/13/2023
|
-0.05 / -0.40%
|
12.45
|
12.70
|
12.20
|
12.35
|
12.34
|
9.84
|
187,600
|
|
|
4/12/2023
|
0.00 / 0.00%
|
12.45
|
12.45
|
12.10
|
12.40
|
12.30
|
9.88
|
233,900
|
|
|
4/11/2023
|
-0.05 / -0.40%
|
12.45
|
12.45
|
12.05
|
12.40
|
12.28
|
9.88
|
187,200
|
|
|
4/10/2023
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.05
|
12.45
|
12.32
|
9.92
|
498,400
|
|
|
4/7/2023
|
+0.10 / +0.81%
|
12.30
|
12.45
|
12.00
|
12.45
|
12.23
|
9.92
|
417,600
|
|
|
4/6/2023
|
+0.10 / +0.82%
|
12.25
|
12.75
|
11.80
|
12.35
|
12.44
|
9.84
|
764,900
|
|
|
4/5/2023
|
-0.10 / -0.81%
|
12.35
|
12.35
|
12.00
|
12.25
|
12.14
|
9.76
|
359,000
|
|
|
4/4/2023
|
-0.25 / -1.98%
|
12.60
|
12.70
|
12.25
|
12.35
|
12.42
|
9.84
|
407,800
|
|
|
4/3/2023
|
+0.20 / +1.61%
|
12.55
|
12.70
|
12.40
|
12.60
|
12.55
|
10.04
|
411,600
|
|
|
3/31/2023
|
+0.80 / +6.90%
|
11.70
|
12.40
|
11.35
|
12.40
|
11.77
|
9.88
|
737,700
|
|
|
3/30/2023
|
-0.15 / -1.28%
|
11.50
|
11.95
|
11.45
|
11.60
|
11.55
|
9.24
|
221,600
|
|
|
3/29/2023
|
-0.45 / -3.69%
|
12.05
|
12.20
|
11.45
|
11.75
|
11.76
|
9.36
|
517,500
|
|
|
3/28/2023
|
-0.35 / -2.79%
|
12.50
|
12.60
|
12.20
|
12.20
|
12.36
|
9.72
|
576,400
|
|
|
3/27/2023
|
-0.05 / -0.40%
|
12.60
|
12.70
|
12.45
|
12.55
|
12.54
|
10.00
|
134,300
|
|
|
3/24/2023
|
+0.20 / +1.61%
|
12.65
|
12.65
|
12.30
|
12.60
|
12.42
|
10.04
|
224,400
|
|
|
3/23/2023
|
-0.50 / -3.88%
|
12.80
|
12.80
|
12.40
|
12.40
|
12.58
|
9.88
|
410,600
|
|
|