|
Closing price on 7/30/2018
|
|
| Open |
15.40 |
| High |
15.50 |
| Low |
15.40 |
| Volume |
16,470 |
| Split-adjusted Price |
6.54 |
|
|
ADS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2018
|
+0.10 / +0.65%
|
15.40
|
15.50
|
15.40
|
15.50
|
15.42
|
6.54
|
16,470
|
|
|
7/27/2018
|
+0.10 / +0.65%
|
15.45
|
15.45
|
15.30
|
15.40
|
15.31
|
6.50
|
15,870
|
|
|
7/26/2018
|
-0.10 / -0.65%
|
15.35
|
15.35
|
15.20
|
15.30
|
15.27
|
6.46
|
14,800
|
|
|
7/25/2018
|
-0.10 / -0.65%
|
15.30
|
15.40
|
15.30
|
15.40
|
15.35
|
6.50
|
12,550
|
|
|
7/24/2018
|
+0.05 / +0.32%
|
15.40
|
15.50
|
15.40
|
15.50
|
15.43
|
6.54
|
12,900
|
|
|
7/23/2018
|
+0.15 / +0.98%
|
15.40
|
15.45
|
15.30
|
15.45
|
15.37
|
6.52
|
13,920
|
|
|
7/20/2018
|
-0.30 / -1.92%
|
15.45
|
15.45
|
15.00
|
15.30
|
15.23
|
6.46
|
16,090
|
|
|
7/19/2018
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.30
|
15.60
|
15.49
|
6.59
|
16,850
|
|
|
7/18/2018
|
+0.05 / +0.32%
|
15.60
|
15.65
|
15.55
|
15.60
|
15.60
|
6.59
|
12,950
|
|
|
7/17/2018
|
+0.05 / +0.32%
|
15.50
|
15.65
|
15.25
|
15.55
|
15.56
|
6.57
|
12,660
|
|
|
7/16/2018
|
-0.05 / -0.32%
|
15.50
|
15.50
|
15.05
|
15.50
|
15.40
|
6.54
|
12,340
|
|
|
7/13/2018
|
+0.45 / +2.98%
|
15.30
|
15.55
|
15.30
|
15.55
|
15.54
|
6.57
|
14,410
|
|
|
7/12/2018
|
-0.45 / -2.89%
|
15.70
|
15.80
|
15.10
|
15.10
|
15.68
|
6.38
|
16,390
|
|
|
7/11/2018
|
-0.10 / -0.64%
|
15.65
|
15.65
|
15.40
|
15.55
|
15.58
|
6.57
|
11,230
|
|
|
7/10/2018
|
+0.05 / +0.32%
|
15.50
|
15.65
|
15.50
|
15.65
|
15.58
|
6.61
|
10,210
|
|
|
7/9/2018
|
-0.05 / -0.32%
|
15.65
|
15.65
|
15.50
|
15.60
|
15.53
|
6.59
|
18,870
|
|
|
7/6/2018
|
0.00 / 0.00%
|
15.60
|
15.65
|
15.60
|
15.65
|
15.63
|
6.61
|
11,260
|
|
|
7/5/2018
|
-0.05 / -0.32%
|
15.50
|
15.75
|
15.50
|
15.65
|
15.67
|
6.61
|
11,040
|
|
|
7/4/2018
|
+0.15 / +0.96%
|
15.85
|
15.85
|
15.50
|
15.70
|
15.67
|
6.63
|
13,020
|
|
|
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
|
|
|