|
Closing price on 7/27/2022
|
|
| Open |
18.30 |
| High |
18.70 |
| Low |
17.60 |
| Volume |
668,200 |
| Split-adjusted Price |
12.74 |
|
|
ADS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2022
|
-0.10 / -0.54%
|
18.30
|
18.70
|
17.60
|
18.40
|
17.96
|
12.74
|
668,200
|
|
|
7/26/2022
|
-0.25 / -1.33%
|
18.60
|
18.90
|
18.25
|
18.50
|
18.60
|
12.81
|
319,700
|
|
|
7/25/2022
|
-0.20 / -1.06%
|
18.95
|
19.00
|
18.40
|
18.75
|
18.66
|
12.99
|
283,900
|
|
|
7/22/2022
|
0.00 / 0.00%
|
19.20
|
19.20
|
18.65
|
18.95
|
18.86
|
13.12
|
210,400
|
|
|
7/21/2022
|
+0.15 / +0.80%
|
19.00
|
19.45
|
18.40
|
18.95
|
18.71
|
13.12
|
590,400
|
|
|
7/20/2022
|
+0.70 / +3.87%
|
18.30
|
19.20
|
17.80
|
18.80
|
18.35
|
13.02
|
904,300
|
|
|
7/19/2022
|
-0.05 / -0.28%
|
18.20
|
18.25
|
17.50
|
18.10
|
17.79
|
12.54
|
228,800
|
|
|
7/18/2022
|
0.00 / 0.00%
|
18.20
|
18.50
|
17.80
|
18.15
|
18.13
|
12.57
|
337,700
|
|
|
7/15/2022
|
-0.35 / -1.89%
|
18.45
|
18.45
|
17.80
|
18.15
|
18.05
|
12.57
|
237,800
|
|
|
7/14/2022
|
+0.40 / +2.21%
|
17.40
|
18.60
|
17.40
|
18.50
|
17.86
|
12.81
|
381,200
|
|
|
7/13/2022
|
+1.15 / +6.78%
|
17.40
|
18.10
|
17.20
|
18.10
|
17.85
|
12.54
|
523,400
|
|
|
7/12/2022
|
0.00 / 0.00%
|
16.60
|
17.20
|
16.00
|
16.95
|
16.42
|
11.74
|
723,500
|
|
|
7/11/2022
|
-0.40 / -2.31%
|
17.20
|
17.20
|
16.60
|
16.95
|
16.87
|
11.74
|
243,800
|
|
|
7/8/2022
|
+0.20 / +1.17%
|
17.40
|
17.80
|
17.00
|
17.35
|
17.34
|
12.02
|
278,500
|
|
|
7/7/2022
|
+0.50 / +3.00%
|
15.70
|
17.15
|
15.50
|
17.15
|
16.11
|
11.88
|
451,700
|
|
|
7/6/2022
|
-1.25 / -6.98%
|
16.65
|
17.00
|
16.65
|
16.65
|
16.66
|
11.53
|
522,300
|
|
|
7/5/2022
|
-1.30 / -6.77%
|
18.50
|
18.55
|
17.90
|
17.90
|
18.23
|
12.40
|
654,500
|
|
|
7/4/2022
|
0.00 / 0.00%
|
19.00
|
19.50
|
18.70
|
19.20
|
19.07
|
13.30
|
482,500
|
|
|
7/1/2022
|
-0.30 / -1.54%
|
19.00
|
19.40
|
18.30
|
19.20
|
18.76
|
13.30
|
379,000
|
|
|
6/30/2022
|
-0.25 / -1.27%
|
19.60
|
19.75
|
19.00
|
19.50
|
19.38
|
13.51
|
250,300
|
|
|
6/29/2022
|
-0.25 / -1.25%
|
19.90
|
19.90
|
19.35
|
19.75
|
19.56
|
13.68
|
483,500
|
|
|
6/28/2022
|
+0.40 / +2.04%
|
19.50
|
20.10
|
19.05
|
20.00
|
19.49
|
13.85
|
561,800
|
|
|
6/27/2022
|
+0.20 / +1.03%
|
19.20
|
19.80
|
19.00
|
19.60
|
19.34
|
13.58
|
468,500
|
|
|
6/24/2022
|
+0.60 / +3.19%
|
19.00
|
19.50
|
18.60
|
19.40
|
18.89
|
13.44
|
560,300
|
|
|
6/23/2022
|
+1.05 / +5.92%
|
17.80
|
18.90
|
17.20
|
18.80
|
18.07
|
13.02
|
611,000
|
|
|
6/22/2022
|
-1.30 / -6.82%
|
17.75
|
18.50
|
17.75
|
17.75
|
17.75
|
12.29
|
1,168,000
|
|
|
6/21/2022
|
-1.40 / -6.85%
|
19.05
|
19.05
|
19.05
|
19.05
|
19.05
|
13.19
|
13,000
|
|
|
6/20/2022
|
-1.50 / -6.83%
|
20.45
|
20.45
|
20.45
|
20.45
|
20.45
|
14.16
|
31,900
|
|
|
6/17/2022
|
-1.65 / -6.99%
|
21.95
|
21.95
|
21.95
|
21.95
|
21.95
|
15.20
|
82,400
|
|
|
6/16/2022
|
-1.20 / -4.84%
|
23.70
|
24.55
|
23.60
|
23.60
|
24.04
|
16.35
|
575,000
|
|
|