|
Closing price on 6/10/2020
|
|
| Open |
9.30 |
| High |
9.91 |
| Low |
9.30 |
| Volume |
2,240 |
| Split-adjusted Price |
4.82 |
|
|
ADS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2020
|
+0.01 / +0.10%
|
9.30
|
9.91
|
9.30
|
9.91
|
9.82
|
4.82
|
2,240
|
|
|
6/9/2020
|
+0.05 / +0.51%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
4.82
|
5,130
|
|
|
6/8/2020
|
+0.05 / +0.51%
|
9.80
|
9.90
|
9.80
|
9.85
|
9.84
|
4.79
|
3,680
|
|
|
6/5/2020
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.85
|
4.77
|
4,530
|
|
|
6/4/2020
|
+0.03 / +0.30%
|
9.93
|
9.93
|
9.80
|
9.90
|
9.88
|
4.82
|
4,050
|
|
|
6/3/2020
|
-0.03 / -0.30%
|
9.90
|
9.90
|
9.87
|
9.87
|
9.89
|
4.80
|
1,580
|
|
|
6/2/2020
|
-0.04 / -0.40%
|
9.91
|
9.91
|
9.90
|
9.90
|
9.91
|
4.82
|
780
|
|
|
6/1/2020
|
-0.06 / -0.60%
|
9.90
|
9.94
|
9.90
|
9.94
|
9.92
|
4.84
|
1,030
|
|
|
5/29/2020
|
0.00 / 0.00%
|
9.98
|
10.00
|
9.90
|
10.00
|
9.97
|
4.87
|
1,020
|
|
|
5/28/2020
|
-0.05 / -0.50%
|
9.66
|
10.00
|
9.66
|
10.00
|
9.83
|
4.87
|
1,970
|
|
|
5/27/2020
|
-0.05 / -0.50%
|
10.00
|
10.10
|
9.67
|
10.05
|
9.77
|
4.89
|
4,810
|
|
|
5/26/2020
|
+0.10 / +1.00%
|
10.10
|
10.20
|
9.81
|
10.10
|
10.13
|
4.92
|
2,370
|
|
|
5/25/2020
|
-0.15 / -1.48%
|
10.10
|
10.10
|
9.80
|
10.00
|
10.00
|
4.87
|
2,460
|
|
|
5/22/2020
|
+0.10 / +1.00%
|
10.15
|
10.15
|
10.15
|
10.15
|
10.15
|
4.94
|
10
|
|
|
5/21/2020
|
-0.05 / -0.50%
|
10.10
|
10.10
|
10.00
|
10.05
|
10.06
|
4.89
|
1,810
|
|
|
5/20/2020
|
+0.10 / +1.00%
|
10.00
|
10.20
|
9.72
|
10.10
|
10.10
|
4.92
|
2,970
|
|
|
5/19/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.65
|
10.00
|
10.00
|
4.87
|
2,600
|
|
|
5/18/2020
|
+0.34 / +3.52%
|
9.70
|
10.00
|
9.60
|
10.00
|
9.85
|
4.87
|
3,350
|
|
|
5/15/2020
|
-0.59 / -5.76%
|
10.25
|
10.30
|
9.66
|
9.66
|
9.97
|
4.70
|
2,900
|
|
|
5/14/2020
|
+0.05 / +0.49%
|
10.25
|
10.30
|
10.25
|
10.25
|
10.26
|
4.99
|
1,790
|
|
|
5/13/2020
|
+0.15 / +1.49%
|
10.15
|
10.20
|
10.15
|
10.20
|
10.19
|
4.96
|
2,650
|
|
|
5/12/2020
|
+0.20 / +2.03%
|
10.20
|
10.20
|
10.00
|
10.05
|
10.13
|
4.89
|
3,160
|
|
|
5/11/2020
|
+0.16 / +1.65%
|
9.90
|
9.90
|
9.80
|
9.85
|
9.86
|
4.79
|
2,570
|
|
|
5/8/2020
|
-0.21 / -2.12%
|
9.55
|
9.78
|
9.55
|
9.69
|
9.75
|
4.72
|
2,770
|
|
|
5/7/2020
|
-0.04 / -0.40%
|
9.90
|
9.90
|
9.85
|
9.90
|
9.85
|
4.82
|
2,030
|
|
|
5/6/2020
|
-0.06 / -0.60%
|
9.95
|
9.95
|
9.55
|
9.94
|
9.80
|
4.84
|
2,450
|
|
|
5/5/2020
|
-0.30 / -2.91%
|
10.00
|
10.30
|
10.00
|
10.00
|
10.08
|
4.87
|
2,010
|
|
|
5/4/2020
|
+0.30 / +3.00%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.10
|
5.01
|
3,070
|
|
|
4/29/2020
|
-0.25 / -2.44%
|
10.25
|
10.25
|
9.66
|
10.00
|
9.93
|
4.87
|
2,820
|
|
|
4/28/2020
|
-0.05 / -0.49%
|
10.30
|
10.30
|
10.00
|
10.25
|
10.07
|
4.99
|
2,880
|
|
|