|
Closing price on 7/3/2018
|
|
| Open |
15.50 |
| High |
15.60 |
| Low |
15.50 |
| Volume |
12,910 |
| Split-adjusted Price |
6.57 |
|
|
ADS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/3/2018
|
-0.20 / -1.27%
|
15.50
|
15.60
|
15.50
|
15.55
|
15.57
|
6.57
|
12,910
|
|
|
7/2/2018
|
-0.10 / -0.63%
|
15.85
|
15.85
|
15.70
|
15.75
|
15.72
|
6.65
|
12,020
|
|
|
6/29/2018
|
0.00 / 0.00%
|
15.50
|
15.85
|
15.50
|
15.85
|
15.84
|
6.69
|
20,200
|
|
|
6/28/2018
|
-0.05 / -0.31%
|
16.00
|
16.00
|
15.85
|
15.85
|
15.87
|
6.69
|
14,810
|
|
|
6/27/2018
|
-0.05 / -0.31%
|
15.70
|
15.90
|
15.70
|
15.90
|
15.84
|
6.71
|
18,750
|
|
|
6/26/2018
|
-0.05 / -0.31%
|
15.95
|
15.95
|
15.50
|
15.95
|
15.88
|
6.73
|
19,520
|
|
|
6/25/2018
|
+0.05 / +0.31%
|
15.95
|
16.00
|
15.90
|
16.00
|
15.96
|
6.76
|
15,100
|
|
|
6/22/2018
|
0.00 / 0.00%
|
15.95
|
15.95
|
15.90
|
15.95
|
15.94
|
6.73
|
14,800
|
|
|
6/21/2018
|
0.00 / 0.00%
|
15.90
|
15.95
|
15.90
|
15.95
|
15.94
|
6.73
|
8,220
|
|
|
6/20/2018
|
+0.05 / +0.31%
|
15.90
|
15.95
|
15.85
|
15.95
|
15.88
|
6.73
|
16,750
|
|
|
6/19/2018
|
-0.05 / -0.31%
|
15.90
|
15.90
|
15.50
|
15.90
|
15.88
|
6.71
|
16,370
|
|
|
6/18/2018
|
+0.45 / +2.90%
|
15.90
|
16.00
|
15.70
|
15.95
|
15.90
|
6.73
|
15,720
|
|
|
6/15/2018
|
-0.50 / -3.13%
|
16.00
|
16.10
|
15.50
|
15.50
|
15.99
|
6.54
|
13,950
|
|
|
6/14/2018
|
+0.05 / +0.31%
|
16.00
|
16.00
|
15.80
|
16.00
|
15.98
|
6.76
|
11,700
|
|
|
6/13/2018
|
-0.05 / -0.31%
|
15.95
|
16.15
|
15.70
|
15.95
|
16.04
|
6.73
|
14,400
|
|
|
6/12/2018
|
0.00 / 0.00%
|
15.50
|
16.00
|
15.50
|
16.00
|
15.90
|
6.76
|
14,970
|
|
|
6/11/2018
|
+0.05 / +0.31%
|
16.00
|
16.00
|
15.90
|
16.00
|
15.95
|
6.76
|
16,240
|
|
|
6/8/2018
|
-0.05 / -0.31%
|
15.10
|
15.95
|
15.10
|
15.95
|
15.92
|
6.73
|
13,630
|
|
|
6/7/2018
|
0.00 / 0.00%
|
15.95
|
16.00
|
15.90
|
16.00
|
15.95
|
6.76
|
14,920
|
|
|
6/6/2018
|
-0.05 / -0.31%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.12
|
6.76
|
13,460
|
|
|
6/5/2018
|
-0.05 / -0.31%
|
16.00
|
16.05
|
15.50
|
16.05
|
15.99
|
6.78
|
13,450
|
|
|
6/4/2018
|
+0.25 / +1.58%
|
16.00
|
16.10
|
15.95
|
16.10
|
15.99
|
6.80
|
12,820
|
|
|
6/1/2018
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.80
|
15.85
|
15.87
|
6.69
|
13,170
|
|
|
5/31/2018
|
-0.15 / -0.93%
|
16.00
|
16.05
|
15.95
|
15.95
|
15.96
|
6.73
|
11,340
|
|
|
5/30/2018
|
+0.05 / +0.31%
|
16.05
|
16.15
|
15.80
|
16.10
|
16.06
|
6.80
|
12,580
|
|
|
5/29/2018
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.05
|
16.05
|
16.06
|
6.78
|
13,010
|
|
|
5/28/2018
|
-0.05 / -0.31%
|
16.15
|
16.15
|
15.05
|
16.05
|
15.36
|
6.78
|
30,410
|
|
|
5/25/2018
|
-0.20 / -1.23%
|
16.20
|
16.20
|
16.10
|
16.10
|
16.16
|
6.80
|
10,950
|
|
|
5/24/2018
|
+0.05 / +0.31%
|
16.20
|
16.30
|
16.20
|
16.30
|
16.24
|
6.88
|
13,300
|
|
|
5/23/2018
|
0.00 / 0.00%
|
16.25
|
16.25
|
16.20
|
16.25
|
16.24
|
6.86
|
13,900
|
|
|