|
Closing price on 7/9/2021
|
|
| Open |
25.90 |
| High |
25.90 |
| Low |
25.20 |
| Volume |
286,000 |
| Split-adjusted Price |
14.05 |
|
|
ADS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/9/2021
|
-0.30 / -1.18%
|
25.90
|
25.90
|
25.20
|
25.20
|
25.37
|
14.05
|
286,000
|
|
|
7/8/2021
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.00
|
25.50
|
25.33
|
14.22
|
200,700
|
|
|
7/7/2021
|
+0.25 / +0.99%
|
24.80
|
25.50
|
24.50
|
25.50
|
24.87
|
14.22
|
408,700
|
|
|
7/6/2021
|
-0.25 / -0.98%
|
25.50
|
26.00
|
24.80
|
25.25
|
25.27
|
14.08
|
378,100
|
|
|
7/5/2021
|
-0.40 / -1.54%
|
26.05
|
26.20
|
24.85
|
25.50
|
25.22
|
14.22
|
792,500
|
|
|
7/2/2021
|
-0.20 / -0.77%
|
26.00
|
26.40
|
25.75
|
25.90
|
25.93
|
14.44
|
307,600
|
|
|
7/1/2021
|
+0.20 / +0.77%
|
26.00
|
26.20
|
25.65
|
26.10
|
25.96
|
14.55
|
429,700
|
|
|
6/30/2021
|
+0.60 / +2.37%
|
25.10
|
25.95
|
25.10
|
25.90
|
25.58
|
14.44
|
379,600
|
|
|
6/29/2021
|
-0.20 / -0.78%
|
25.50
|
25.50
|
25.30
|
25.30
|
25.40
|
14.11
|
191,000
|
|
|
6/28/2021
|
-0.10 / -0.39%
|
25.80
|
26.15
|
25.20
|
25.50
|
25.71
|
14.22
|
485,300
|
|
|
6/25/2021
|
+0.15 / +0.59%
|
25.35
|
25.60
|
24.70
|
25.60
|
25.19
|
14.28
|
322,400
|
|
|
6/24/2021
|
-0.05 / -0.20%
|
25.50
|
25.50
|
25.00
|
25.45
|
25.38
|
14.19
|
131,500
|
|
|
6/23/2021
|
-0.10 / -0.39%
|
25.60
|
25.60
|
25.10
|
25.50
|
25.32
|
14.22
|
287,800
|
|
|
6/22/2021
|
+0.40 / +1.59%
|
25.20
|
25.60
|
24.95
|
25.60
|
25.25
|
14.28
|
392,300
|
|
|
6/21/2021
|
+0.55 / +2.23%
|
24.65
|
25.50
|
24.30
|
25.20
|
24.87
|
14.05
|
597,200
|
|
|
6/18/2021
|
+0.65 / +2.71%
|
24.70
|
24.70
|
24.40
|
24.65
|
24.54
|
13.75
|
445,000
|
|
|
6/17/2021
|
+0.40 / +1.63%
|
24.20
|
25.00
|
24.20
|
25.00
|
24.52
|
13.38
|
498,700
|
|
|
6/16/2021
|
-0.05 / -0.20%
|
24.10
|
24.65
|
24.10
|
24.60
|
24.41
|
13.17
|
261,500
|
|
|
6/15/2021
|
-0.15 / -0.60%
|
24.90
|
25.00
|
24.50
|
24.65
|
24.83
|
13.20
|
286,900
|
|
|
6/14/2021
|
-0.40 / -1.59%
|
25.30
|
25.30
|
24.80
|
24.80
|
25.03
|
13.28
|
266,100
|
|
|
6/11/2021
|
+0.35 / +1.41%
|
25.30
|
25.85
|
24.70
|
25.20
|
25.40
|
13.49
|
408,200
|
|
|
6/10/2021
|
+1.10 / +4.63%
|
23.50
|
25.30
|
23.50
|
24.85
|
24.71
|
13.30
|
494,900
|
|
|
6/9/2021
|
+0.15 / +0.64%
|
23.60
|
23.90
|
23.00
|
23.75
|
23.49
|
12.71
|
545,800
|
|
|
6/8/2021
|
+0.55 / +2.39%
|
22.50
|
23.80
|
22.50
|
23.60
|
23.01
|
12.63
|
712,700
|
|
|
6/7/2021
|
-0.25 / -1.07%
|
23.30
|
23.30
|
22.40
|
23.05
|
22.79
|
12.34
|
580,700
|
|
|
6/4/2021
|
-0.40 / -1.69%
|
23.70
|
23.70
|
23.00
|
23.30
|
23.17
|
12.47
|
355,800
|
|
|
6/3/2021
|
-0.20 / -0.84%
|
24.00
|
24.35
|
23.10
|
23.70
|
23.69
|
12.69
|
304,400
|
|
|
6/2/2021
|
+0.65 / +2.80%
|
23.25
|
23.90
|
22.80
|
23.90
|
23.26
|
12.79
|
763,400
|
|
|
6/1/2021
|
-0.25 / -1.06%
|
23.05
|
23.70
|
23.05
|
23.25
|
23.34
|
12.45
|
177,900
|
|
|
5/31/2021
|
+1.15 / +5.15%
|
23.80
|
23.85
|
23.00
|
23.50
|
23.56
|
12.58
|
675,700
|
|
|