|
Closing price on 7/27/2023
|
|
| Open |
16.55 |
| High |
16.70 |
| Low |
16.20 |
| Volume |
868,600 |
| Split-adjusted Price |
14.98 |
|
|
ADS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2023
|
-0.20 / -1.21%
|
16.55
|
16.70
|
16.20
|
16.35
|
16.43
|
14.98
|
868,600
|
|
|
7/26/2023
|
-0.10 / -0.60%
|
16.65
|
16.75
|
16.40
|
16.55
|
16.52
|
15.16
|
716,700
|
|
|
7/25/2023
|
-0.15 / -0.89%
|
16.90
|
16.90
|
16.50
|
16.65
|
16.67
|
15.25
|
449,800
|
|
|
7/24/2023
|
+0.30 / +1.82%
|
16.45
|
16.85
|
16.40
|
16.80
|
16.67
|
15.39
|
817,700
|
|
|
7/21/2023
|
+0.15 / +0.92%
|
16.50
|
16.50
|
16.35
|
16.50
|
16.43
|
15.11
|
487,800
|
|
|
7/20/2023
|
-0.10 / -0.61%
|
16.40
|
16.50
|
16.20
|
16.35
|
16.33
|
14.98
|
312,300
|
|
|
7/19/2023
|
+0.20 / +1.23%
|
16.30
|
16.60
|
16.15
|
16.45
|
16.41
|
15.07
|
945,700
|
|
|
7/18/2023
|
-0.15 / -0.91%
|
16.40
|
16.40
|
16.05
|
16.25
|
16.17
|
14.88
|
307,700
|
|
|
7/17/2023
|
+0.10 / +0.61%
|
16.75
|
16.75
|
16.20
|
16.40
|
16.38
|
15.02
|
645,900
|
|
|
7/14/2023
|
+0.40 / +2.52%
|
16.60
|
16.70
|
16.15
|
16.30
|
16.40
|
14.93
|
866,300
|
|
|
7/13/2023
|
+0.45 / +2.52%
|
17.85
|
18.35
|
17.80
|
18.30
|
18.05
|
14.58
|
1,369,100
|
|
|
7/12/2023
|
-0.30 / -1.65%
|
18.20
|
18.20
|
17.75
|
17.85
|
17.93
|
14.22
|
970,100
|
|
|
7/11/2023
|
+0.05 / +0.28%
|
18.15
|
18.25
|
17.95
|
18.15
|
18.08
|
14.46
|
517,800
|
|
|
7/10/2023
|
0.00 / 0.00%
|
18.25
|
18.60
|
17.95
|
18.10
|
18.25
|
14.42
|
1,390,800
|
|
|
7/7/2023
|
+0.50 / +2.84%
|
17.60
|
18.10
|
17.20
|
18.10
|
17.68
|
14.42
|
1,125,200
|
|
|
7/6/2023
|
+0.25 / +1.44%
|
17.35
|
17.60
|
16.80
|
17.60
|
17.14
|
14.02
|
1,309,700
|
|
|
7/5/2023
|
-0.15 / -0.86%
|
17.55
|
17.60
|
17.20
|
17.35
|
17.35
|
13.82
|
513,300
|
|
|
7/4/2023
|
+0.20 / +1.16%
|
17.45
|
17.50
|
17.10
|
17.50
|
17.29
|
13.94
|
442,100
|
|
|
7/3/2023
|
+0.15 / +0.87%
|
16.65
|
17.50
|
16.65
|
17.30
|
17.07
|
13.78
|
1,232,700
|
|
|
6/30/2023
|
+0.35 / +2.08%
|
17.05
|
17.20
|
16.55
|
17.15
|
16.94
|
13.66
|
785,200
|
|
|
6/29/2023
|
+0.40 / +2.44%
|
16.50
|
17.40
|
16.25
|
16.80
|
16.66
|
13.38
|
881,200
|
|
|
6/28/2023
|
-0.10 / -0.61%
|
16.50
|
16.65
|
16.25
|
16.40
|
16.41
|
13.06
|
604,000
|
|
|
6/27/2023
|
-0.20 / -1.20%
|
16.80
|
16.90
|
16.25
|
16.50
|
16.41
|
13.14
|
804,400
|
|
|
6/26/2023
|
-0.05 / -0.30%
|
16.80
|
16.90
|
16.10
|
16.70
|
16.37
|
13.30
|
1,225,300
|
|
|
6/23/2023
|
-0.05 / -0.30%
|
17.00
|
17.20
|
16.50
|
16.75
|
16.82
|
13.34
|
643,900
|
|
|
6/22/2023
|
+0.60 / +3.70%
|
16.60
|
16.80
|
16.25
|
16.80
|
16.52
|
13.38
|
933,200
|
|
|
6/21/2023
|
+1.00 / +6.58%
|
15.30
|
16.25
|
15.30
|
16.20
|
15.82
|
12.90
|
1,386,600
|
|
|
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
|
|
|