|
Closing price on 6/24/2020
|
|
| Open |
9.65 |
| High |
9.94 |
| Low |
9.50 |
| Volume |
8,060 |
| Split-adjusted Price |
4.80 |
|
|
ADS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2020
|
-0.03 / -0.30%
|
9.65
|
9.94
|
9.50
|
9.86
|
9.55
|
4.80
|
8,060
|
|
|
6/23/2020
|
+0.44 / +4.66%
|
9.85
|
9.89
|
9.50
|
9.89
|
9.70
|
4.81
|
3,610
|
|
|
6/22/2020
|
-0.53 / -5.31%
|
9.95
|
9.95
|
9.40
|
9.45
|
9.69
|
4.60
|
2,580
|
|
|
6/19/2020
|
+0.03 / +0.30%
|
9.56
|
9.98
|
9.50
|
9.98
|
9.84
|
4.86
|
2,540
|
|
|
6/18/2020
|
0.00 / 0.00%
|
9.80
|
9.95
|
9.67
|
9.95
|
9.77
|
4.84
|
17,500
|
|
|
6/17/2020
|
+0.06 / +0.61%
|
10.50
|
10.55
|
9.95
|
9.95
|
10.30
|
4.84
|
3,690
|
|
|
6/16/2020
|
-0.01 / -0.10%
|
9.90
|
9.90
|
9.88
|
9.89
|
9.89
|
4.81
|
7,420
|
|
|
6/15/2020
|
+0.40 / +4.21%
|
9.88
|
9.90
|
9.66
|
9.90
|
9.84
|
4.82
|
2,520
|
|
|
6/12/2020
|
-0.39 / -3.94%
|
9.55
|
9.90
|
9.50
|
9.50
|
9.59
|
4.62
|
2,710
|
|
|
6/11/2020
|
-0.02 / -0.20%
|
9.91
|
9.91
|
9.55
|
9.89
|
9.69
|
4.81
|
2,270
|
|
|
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
|
|
|