|
Closing price on 6/19/2017
|
|
| Open |
19.40 |
| High |
19.55 |
| Low |
19.35 |
| Volume |
383,420 |
| Split-adjusted Price |
6.45 |
|
|
ADS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2017
|
+0.05 / +0.26%
|
19.40
|
19.55
|
19.35
|
19.45
|
19.43
|
6.45
|
383,420
|
|
|
6/16/2017
|
-0.10 / -0.51%
|
19.45
|
19.50
|
19.30
|
19.40
|
19.36
|
6.44
|
335,150
|
|
|
6/15/2017
|
0.00 / 0.00%
|
19.45
|
19.50
|
19.25
|
19.50
|
19.39
|
6.47
|
310,690
|
|
|
6/14/2017
|
+0.10 / +0.52%
|
19.40
|
19.50
|
19.25
|
19.50
|
19.37
|
6.47
|
356,930
|
|
|
6/13/2017
|
+0.15 / +0.78%
|
19.25
|
19.50
|
18.75
|
19.40
|
19.09
|
6.44
|
342,000
|
|
|
6/12/2017
|
-0.15 / -0.77%
|
19.40
|
19.40
|
18.95
|
19.25
|
19.25
|
6.39
|
382,480
|
|
|
6/9/2017
|
+0.05 / +0.26%
|
19.30
|
19.50
|
19.15
|
19.40
|
19.30
|
6.44
|
400,120
|
|
|
6/8/2017
|
+0.35 / +1.84%
|
19.00
|
19.35
|
19.00
|
19.35
|
19.21
|
6.42
|
428,370
|
|
|
6/7/2017
|
+0.15 / +0.80%
|
18.90
|
19.05
|
18.80
|
19.00
|
18.93
|
6.30
|
360,580
|
|
|
6/6/2017
|
0.00 / 0.00%
|
18.85
|
19.10
|
18.65
|
18.85
|
18.86
|
6.25
|
347,610
|
|
|
6/5/2017
|
+0.10 / +0.53%
|
18.75
|
19.10
|
18.60
|
18.85
|
18.77
|
6.25
|
321,360
|
|
|
6/2/2017
|
-0.05 / -0.27%
|
18.80
|
18.85
|
18.45
|
18.75
|
18.70
|
6.22
|
274,220
|
|
|
6/1/2017
|
-0.20 / -1.05%
|
19.00
|
19.25
|
18.75
|
18.80
|
18.94
|
6.24
|
306,320
|
|
|
5/31/2017
|
-0.50 / -2.56%
|
19.55
|
19.75
|
19.00
|
19.00
|
19.34
|
6.30
|
242,560
|
|
|
5/30/2017
|
-0.05 / -0.26%
|
19.55
|
19.95
|
19.30
|
19.50
|
19.70
|
6.47
|
269,970
|
|
|
5/29/2017
|
+0.05 / +0.26%
|
19.50
|
19.75
|
19.40
|
19.55
|
19.56
|
6.49
|
342,900
|
|
|
5/26/2017
|
-0.45 / -2.26%
|
19.95
|
20.00
|
19.50
|
19.50
|
19.75
|
6.47
|
306,540
|
|
|
5/25/2017
|
+0.15 / +0.76%
|
19.75
|
20.00
|
19.70
|
19.95
|
19.80
|
6.62
|
338,410
|
|
|
5/24/2017
|
-0.15 / -0.75%
|
19.95
|
19.95
|
19.70
|
19.80
|
19.80
|
6.57
|
258,860
|
|
|
5/23/2017
|
-0.05 / -0.25%
|
20.00
|
20.05
|
19.50
|
19.95
|
19.76
|
6.62
|
298,610
|
|
|
5/22/2017
|
-0.10 / -0.50%
|
20.10
|
20.20
|
19.90
|
20.00
|
20.01
|
6.63
|
298,340
|
|
|
5/19/2017
|
+0.20 / +1.01%
|
19.85
|
20.20
|
19.75
|
20.10
|
19.93
|
6.67
|
310,290
|
|
|
5/18/2017
|
-0.35 / -1.73%
|
20.25
|
20.55
|
19.85
|
19.90
|
20.13
|
6.60
|
263,380
|
|
|
5/17/2017
|
-0.40 / -1.94%
|
20.60
|
20.75
|
20.10
|
20.25
|
20.33
|
6.72
|
248,950
|
|
|
5/16/2017
|
+0.15 / +0.73%
|
20.60
|
21.10
|
20.60
|
20.65
|
20.78
|
6.85
|
343,000
|
|
|
5/15/2017
|
+0.45 / +2.24%
|
20.10
|
20.70
|
20.10
|
20.50
|
20.42
|
6.80
|
415,190
|
|
|
5/12/2017
|
+0.20 / +1.01%
|
20.00
|
20.25
|
19.85
|
20.05
|
20.03
|
6.65
|
382,360
|
|
|
5/11/2017
|
0.00 / 0.00%
|
19.80
|
19.90
|
19.75
|
19.85
|
19.85
|
6.58
|
390,490
|
|
|
5/10/2017
|
-0.05 / -0.25%
|
19.85
|
19.90
|
19.30
|
19.85
|
19.80
|
6.58
|
292,810
|
|
|
5/9/2017
|
-0.25 / -1.24%
|
19.70
|
20.10
|
19.50
|
19.90
|
19.62
|
6.60
|
27,110
|
|
|