|
Closing price on 7/26/2017
|
|
| Open |
19.00 |
| High |
19.15 |
| Low |
18.65 |
| Volume |
175,300 |
| Split-adjusted Price |
6.27 |
|
|
ADS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2017
|
-0.20 / -1.05%
|
19.00
|
19.15
|
18.65
|
18.90
|
18.89
|
6.27
|
175,300
|
|
|
7/25/2017
|
+0.30 / +1.60%
|
18.75
|
19.20
|
18.75
|
19.10
|
19.04
|
6.34
|
143,290
|
|
|
7/24/2017
|
+0.95 / +5.32%
|
17.85
|
18.85
|
17.85
|
18.80
|
18.40
|
6.24
|
123,490
|
|
|
7/21/2017
|
-1.30 / -6.79%
|
19.10
|
19.20
|
17.85
|
17.85
|
18.88
|
5.92
|
91,920
|
|
|
7/20/2017
|
-0.25 / -1.29%
|
19.35
|
19.45
|
18.85
|
19.15
|
19.22
|
6.35
|
173,510
|
|
|
7/19/2017
|
-0.25 / -1.27%
|
19.45
|
19.55
|
19.25
|
19.40
|
19.36
|
6.44
|
163,350
|
|
|
7/18/2017
|
+0.05 / +0.26%
|
19.45
|
19.65
|
19.30
|
19.65
|
19.45
|
6.52
|
189,400
|
|
|
7/17/2017
|
+0.05 / +0.26%
|
19.50
|
19.70
|
19.40
|
19.60
|
19.52
|
6.50
|
162,900
|
|
|
7/14/2017
|
+0.60 / +3.17%
|
18.90
|
20.25
|
18.90
|
19.55
|
19.45
|
6.49
|
221,750
|
|
|
7/13/2017
|
+0.70 / +3.84%
|
18.25
|
18.95
|
18.25
|
18.95
|
18.58
|
6.29
|
282,020
|
|
|
7/12/2017
|
-0.75 / -3.95%
|
18.95
|
19.00
|
18.25
|
18.25
|
18.42
|
6.05
|
167,460
|
|
|
7/11/2017
|
-0.30 / -1.55%
|
18.95
|
19.20
|
18.65
|
19.00
|
18.90
|
6.30
|
152,850
|
|
|
7/10/2017
|
0.00 / 0.00%
|
19.25
|
19.40
|
19.05
|
19.30
|
19.21
|
6.40
|
147,400
|
|
|
7/7/2017
|
+0.25 / +1.31%
|
19.05
|
19.35
|
19.00
|
19.30
|
19.15
|
6.40
|
192,890
|
|
|
7/6/2017
|
-0.35 / -1.80%
|
19.45
|
19.50
|
18.70
|
19.05
|
19.21
|
6.32
|
160,790
|
|
|
7/5/2017
|
-0.20 / -1.02%
|
19.60
|
19.60
|
19.15
|
19.40
|
19.36
|
6.44
|
157,580
|
|
|
7/4/2017
|
+0.30 / +1.55%
|
19.30
|
19.75
|
19.30
|
19.60
|
19.56
|
6.50
|
208,770
|
|
|
7/3/2017
|
-0.20 / -1.03%
|
19.50
|
19.55
|
18.65
|
19.30
|
19.07
|
6.40
|
4,090
|
|
|
6/30/2017
|
-0.10 / -0.51%
|
19.60
|
19.60
|
19.30
|
19.50
|
19.42
|
6.47
|
45,570
|
|
|
6/29/2017
|
-0.05 / -0.25%
|
19.65
|
19.75
|
19.45
|
19.60
|
19.57
|
6.50
|
205,520
|
|
|
6/28/2017
|
+0.15 / +0.77%
|
19.50
|
19.75
|
19.50
|
19.65
|
19.60
|
6.52
|
175,610
|
|
|
6/27/2017
|
-0.30 / -1.52%
|
19.80
|
19.80
|
19.45
|
19.50
|
19.60
|
6.47
|
213,610
|
|
|
6/26/2017
|
-0.15 / -0.75%
|
19.85
|
19.95
|
19.65
|
19.80
|
19.81
|
6.57
|
298,240
|
|
|
6/23/2017
|
-0.15 / -0.75%
|
20.10
|
20.20
|
19.80
|
19.95
|
19.92
|
6.62
|
314,710
|
|
|
6/22/2017
|
+0.10 / +0.50%
|
20.00
|
20.35
|
19.80
|
20.10
|
20.05
|
6.67
|
302,670
|
|
|
6/21/2017
|
+0.55 / +2.83%
|
19.45
|
20.05
|
19.45
|
20.00
|
19.66
|
6.63
|
402,300
|
|
|
6/20/2017
|
0.00 / 0.00%
|
19.40
|
19.45
|
19.30
|
19.45
|
19.38
|
6.45
|
301,660
|
|
|
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
|
|
|