|
Closing price on 6/20/2023
|
|
| Open |
15.00 |
| High |
15.30 |
| Low |
14.65 |
| Volume |
1,531,300 |
| Split-adjusted Price |
12.11 |
|
|
ADS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2023
|
+0.25 / +1.67%
|
15.00
|
15.30
|
14.65
|
15.20
|
14.93
|
12.11
|
1,531,300
|
|
|
6/19/2023
|
-0.10 / -0.66%
|
15.05
|
15.30
|
14.85
|
14.95
|
14.93
|
11.91
|
552,800
|
|
|
6/16/2023
|
+0.05 / +0.33%
|
15.00
|
15.30
|
14.65
|
15.05
|
14.90
|
11.99
|
1,674,000
|
|
|
6/15/2023
|
-0.30 / -1.96%
|
15.10
|
15.35
|
14.90
|
15.00
|
15.10
|
11.95
|
1,860,100
|
|
|
6/14/2023
|
-0.30 / -1.92%
|
15.60
|
15.60
|
15.25
|
15.30
|
15.39
|
12.19
|
700,000
|
|
|
6/13/2023
|
-0.10 / -0.64%
|
15.95
|
16.20
|
15.40
|
15.60
|
15.66
|
12.43
|
574,000
|
|
|
6/12/2023
|
+0.45 / +2.95%
|
15.35
|
15.85
|
15.30
|
15.70
|
15.55
|
12.50
|
1,197,100
|
|
|
6/9/2023
|
-0.05 / -0.33%
|
15.30
|
15.40
|
14.65
|
15.25
|
14.99
|
12.15
|
747,200
|
|
|
6/8/2023
|
-0.10 / -0.65%
|
15.60
|
15.70
|
15.30
|
15.30
|
15.52
|
12.19
|
335,700
|
|
|
6/7/2023
|
+0.15 / +0.98%
|
15.25
|
15.40
|
14.80
|
15.40
|
15.14
|
12.27
|
740,100
|
|
|
6/6/2023
|
+0.15 / +0.99%
|
15.30
|
15.40
|
15.15
|
15.25
|
15.29
|
12.15
|
387,300
|
|
|
6/5/2023
|
+0.20 / +1.34%
|
14.90
|
15.30
|
14.50
|
15.10
|
14.84
|
12.03
|
647,500
|
|
|
6/2/2023
|
0.00 / 0.00%
|
15.25
|
15.30
|
14.85
|
14.90
|
14.96
|
11.87
|
287,400
|
|
|
6/1/2023
|
-0.10 / -0.67%
|
15.00
|
15.30
|
14.75
|
14.90
|
14.98
|
11.87
|
367,400
|
|
|
5/31/2023
|
+0.05 / +0.33%
|
15.20
|
15.45
|
14.95
|
15.00
|
15.16
|
11.95
|
277,000
|
|
|
5/30/2023
|
-0.05 / -0.33%
|
14.85
|
15.05
|
14.55
|
14.95
|
14.78
|
11.91
|
403,000
|
|
|
5/29/2023
|
+0.55 / +3.81%
|
14.50
|
15.10
|
14.00
|
15.00
|
14.64
|
11.95
|
646,100
|
|
|
5/26/2023
|
+0.55 / +3.96%
|
13.85
|
14.50
|
13.60
|
14.45
|
14.23
|
11.51
|
368,500
|
|
|
5/25/2023
|
+0.05 / +0.36%
|
13.80
|
14.20
|
13.65
|
13.90
|
13.85
|
11.07
|
417,800
|
|
|
5/24/2023
|
-0.05 / -0.36%
|
14.15
|
14.15
|
13.85
|
13.85
|
13.93
|
11.03
|
155,500
|
|
|
5/23/2023
|
-0.25 / -1.77%
|
14.50
|
14.50
|
13.85
|
13.90
|
14.04
|
11.07
|
494,500
|
|
|
5/22/2023
|
-0.20 / -1.39%
|
14.55
|
14.55
|
14.15
|
14.15
|
14.29
|
11.27
|
243,800
|
|
|
5/19/2023
|
+0.50 / +3.61%
|
13.85
|
14.60
|
13.35
|
14.35
|
14.23
|
11.43
|
1,089,100
|
|
|
5/18/2023
|
+0.70 / +5.32%
|
13.15
|
13.95
|
13.05
|
13.85
|
13.63
|
11.03
|
944,300
|
|
|
5/17/2023
|
-0.05 / -0.38%
|
13.15
|
13.30
|
13.05
|
13.15
|
13.11
|
10.47
|
385,300
|
|
|
5/16/2023
|
+0.15 / +1.15%
|
13.10
|
13.20
|
13.00
|
13.20
|
13.14
|
10.51
|
274,500
|
|
|
5/15/2023
|
-0.55 / -4.04%
|
13.60
|
13.90
|
13.05
|
13.05
|
13.62
|
10.39
|
487,000
|
|
|
5/12/2023
|
+0.45 / +3.42%
|
13.15
|
13.60
|
12.75
|
13.60
|
13.25
|
10.83
|
651,800
|
|
|
5/11/2023
|
+0.25 / +1.94%
|
12.90
|
13.25
|
12.60
|
13.15
|
12.97
|
10.47
|
592,100
|
|
|
5/10/2023
|
+0.35 / +2.79%
|
12.55
|
12.95
|
12.45
|
12.90
|
12.70
|
10.27
|
536,900
|
|
|