Closing price on 7/18/2024
|
|
Open |
11.90 |
High |
12.40 |
Low |
11.90 |
Volume |
362,200 |
Split-adjusted Price |
11.22 |
|
|
ADS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/18/2024
|
+0.35 / +2.94%
|
11.90
|
12.40
|
11.90
|
12.25
|
12.02
|
11.22
|
362,200
|
|
7/17/2024
|
-0.80 / -6.30%
|
12.80
|
12.80
|
11.85
|
11.90
|
12.28
|
10.90
|
966,800
|
|
7/16/2024
|
-0.10 / -0.78%
|
12.95
|
12.95
|
12.70
|
12.70
|
12.86
|
11.63
|
300,700
|
|
7/15/2024
|
+0.05 / +0.39%
|
12.85
|
12.90
|
12.80
|
12.80
|
12.83
|
11.72
|
391,259
|
|
7/12/2024
|
-0.25 / -1.92%
|
13.05
|
13.10
|
12.75
|
12.75
|
12.88
|
11.68
|
540,300
|
|
7/11/2024
|
-0.10 / -0.76%
|
13.05
|
13.20
|
13.00
|
13.00
|
13.08
|
11.91
|
459,800
|
|
7/10/2024
|
-0.20 / -1.50%
|
13.30
|
13.40
|
13.05
|
13.10
|
13.20
|
12.00
|
472,700
|
|
7/9/2024
|
0.00 / 0.00%
|
13.35
|
13.35
|
13.15
|
13.30
|
13.28
|
12.18
|
428,400
|
|
7/8/2024
|
0.00 / 0.00%
|
13.35
|
13.40
|
13.10
|
13.30
|
13.26
|
12.18
|
335,800
|
|
7/5/2024
|
+0.35 / +2.70%
|
13.00
|
13.50
|
13.00
|
13.30
|
13.24
|
12.18
|
537,300
|
|
7/4/2024
|
-0.10 / -0.77%
|
13.10
|
13.20
|
12.90
|
12.95
|
13.07
|
11.86
|
1,864,700
|
|
7/3/2024
|
0.00 / 0.00%
|
13.15
|
13.20
|
13.05
|
13.05
|
13.08
|
11.95
|
198,700
|
|
7/2/2024
|
+0.10 / +0.77%
|
12.90
|
13.15
|
12.90
|
13.05
|
13.05
|
11.95
|
270,000
|
|
7/1/2024
|
+0.15 / +1.17%
|
12.80
|
13.00
|
12.75
|
12.95
|
12.85
|
11.86
|
321,300
|
|
6/28/2024
|
-0.70 / -5.19%
|
13.50
|
13.65
|
12.80
|
12.80
|
13.18
|
11.72
|
551,200
|
|
6/27/2024
|
-0.10 / -0.74%
|
13.50
|
13.60
|
13.10
|
13.50
|
13.38
|
12.37
|
253,600
|
|
6/26/2024
|
+0.10 / +0.74%
|
13.60
|
13.60
|
13.20
|
13.60
|
13.36
|
12.46
|
513,800
|
|
6/25/2024
|
+0.20 / +1.50%
|
13.30
|
13.50
|
13.20
|
13.50
|
13.33
|
12.37
|
310,500
|
|
6/24/2024
|
-0.65 / -4.66%
|
13.95
|
13.95
|
13.00
|
13.30
|
13.35
|
12.18
|
938,700
|
|
6/21/2024
|
+0.60 / +4.49%
|
13.40
|
13.95
|
13.35
|
13.95
|
13.74
|
12.78
|
1,083,800
|
|
6/20/2024
|
-0.30 / -2.20%
|
13.65
|
13.85
|
13.30
|
13.35
|
13.47
|
12.23
|
616,300
|
|
6/19/2024
|
-0.05 / -0.36%
|
13.90
|
13.90
|
13.50
|
13.65
|
13.72
|
12.50
|
564,100
|
|
6/18/2024
|
+0.10 / +0.74%
|
13.70
|
13.90
|
13.65
|
13.70
|
13.76
|
12.55
|
499,900
|
|
6/17/2024
|
-0.30 / -2.16%
|
13.65
|
14.15
|
13.55
|
13.60
|
13.76
|
12.46
|
963,500
|
|
6/14/2024
|
-1.00 / -6.71%
|
14.95
|
14.95
|
13.90
|
13.90
|
14.45
|
12.73
|
1,701,100
|
|
6/13/2024
|
-0.15 / -1.00%
|
15.05
|
15.10
|
14.80
|
14.90
|
14.92
|
13.65
|
761,900
|
|
6/12/2024
|
+0.40 / +2.73%
|
14.65
|
15.10
|
14.60
|
15.05
|
14.84
|
13.79
|
939,700
|
|
6/11/2024
|
-0.30 / -2.01%
|
15.20
|
15.20
|
14.55
|
14.65
|
14.76
|
13.42
|
1,396,400
|
|
6/10/2024
|
-0.20 / -1.32%
|
15.15
|
15.40
|
14.75
|
14.95
|
15.06
|
13.69
|
1,707,900
|
|
6/7/2024
|
+0.15 / +1.00%
|
15.40
|
15.40
|
14.85
|
15.15
|
15.07
|
13.88
|
676,600
|
|
|