|
Closing price on 6/15/2021
|
|
| Open |
24.90 |
| High |
25.00 |
| Low |
24.50 |
| Volume |
286,900 |
| Split-adjusted Price |
13.20 |
|
|
ADS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/15/2021
|
-0.15 / -0.60%
|
24.90
|
25.00
|
24.50
|
24.65
|
24.83
|
13.20
|
286,900
|
|
|
6/14/2021
|
-0.40 / -1.59%
|
25.30
|
25.30
|
24.80
|
24.80
|
25.03
|
13.28
|
266,100
|
|
|
6/11/2021
|
+0.35 / +1.41%
|
25.30
|
25.85
|
24.70
|
25.20
|
25.40
|
13.49
|
408,200
|
|
|
6/10/2021
|
+1.10 / +4.63%
|
23.50
|
25.30
|
23.50
|
24.85
|
24.71
|
13.30
|
494,900
|
|
|
6/9/2021
|
+0.15 / +0.64%
|
23.60
|
23.90
|
23.00
|
23.75
|
23.49
|
12.71
|
545,800
|
|
|
6/8/2021
|
+0.55 / +2.39%
|
22.50
|
23.80
|
22.50
|
23.60
|
23.01
|
12.63
|
712,700
|
|
|
6/7/2021
|
-0.25 / -1.07%
|
23.30
|
23.30
|
22.40
|
23.05
|
22.79
|
12.34
|
580,700
|
|
|
6/4/2021
|
-0.40 / -1.69%
|
23.70
|
23.70
|
23.00
|
23.30
|
23.17
|
12.47
|
355,800
|
|
|
6/3/2021
|
-0.20 / -0.84%
|
24.00
|
24.35
|
23.10
|
23.70
|
23.69
|
12.69
|
304,400
|
|
|
6/2/2021
|
+0.65 / +2.80%
|
23.25
|
23.90
|
22.80
|
23.90
|
23.26
|
12.79
|
763,400
|
|
|
6/1/2021
|
-0.25 / -1.06%
|
23.05
|
23.70
|
23.05
|
23.25
|
23.34
|
12.45
|
177,900
|
|
|
5/31/2021
|
+1.15 / +5.15%
|
23.80
|
23.85
|
23.00
|
23.50
|
23.56
|
12.58
|
675,700
|
|
|
5/28/2021
|
+1.45 / +6.94%
|
20.90
|
22.35
|
20.70
|
22.35
|
21.70
|
11.96
|
1,166,800
|
|
|
5/27/2021
|
+0.40 / +1.95%
|
20.30
|
20.90
|
19.85
|
20.90
|
20.31
|
11.19
|
886,900
|
|
|
5/26/2021
|
0.00 / 0.00%
|
20.20
|
20.50
|
20.10
|
20.50
|
20.31
|
10.97
|
579,000
|
|
|
5/25/2021
|
-0.30 / -1.44%
|
21.00
|
21.30
|
20.50
|
20.50
|
20.92
|
10.97
|
324,500
|
|
|
5/24/2021
|
+0.55 / +2.72%
|
20.10
|
21.30
|
19.70
|
20.80
|
20.48
|
11.13
|
1,273,400
|
|
|
5/21/2021
|
+0.75 / +3.85%
|
20.30
|
20.85
|
20.25
|
20.25
|
20.55
|
10.84
|
1,252,200
|
|
|
5/20/2021
|
+1.25 / +6.85%
|
18.90
|
19.50
|
18.30
|
19.50
|
18.30
|
10.44
|
923,700
|
|
|
5/19/2021
|
+1.15 / +6.73%
|
17.10
|
18.25
|
17.10
|
18.25
|
18.07
|
9.77
|
629,400
|
|
|
5/18/2021
|
+1.10 / +6.88%
|
15.70
|
17.10
|
15.70
|
17.10
|
15.70
|
9.15
|
1,053,800
|
|
|
5/17/2021
|
-0.50 / -3.03%
|
16.50
|
16.60
|
15.75
|
16.00
|
15.75
|
8.57
|
480,400
|
|
|
5/14/2021
|
-0.05 / -0.30%
|
16.50
|
16.80
|
16.20
|
16.50
|
16.53
|
8.83
|
611,100
|
|
|
5/13/2021
|
+0.30 / +1.85%
|
16.30
|
16.60
|
15.90
|
16.55
|
16.31
|
8.86
|
947,600
|
|
|
5/12/2021
|
+0.80 / +5.18%
|
14.90
|
16.40
|
14.90
|
16.25
|
15.45
|
8.70
|
1,389,700
|
|
|
5/11/2021
|
+0.60 / +4.04%
|
15.30
|
15.60
|
15.20
|
15.45
|
15.39
|
8.27
|
597,600
|
|
|
5/10/2021
|
+0.95 / +6.83%
|
13.70
|
14.85
|
13.70
|
14.85
|
14.39
|
7.95
|
399,400
|
|
|
5/7/2021
|
+0.05 / +0.36%
|
13.85
|
13.90
|
13.40
|
13.90
|
13.69
|
7.44
|
103,400
|
|
|
5/6/2021
|
0.00 / 0.00%
|
13.85
|
14.10
|
13.70
|
13.85
|
13.81
|
7.41
|
113,800
|
|
|
5/5/2021
|
+0.35 / +2.59%
|
13.50
|
14.05
|
13.40
|
13.85
|
13.66
|
7.41
|
152,800
|
|
|