Closing price on 8/16/2019
|
|
Open |
12.05 |
High |
12.10 |
Low |
11.50 |
Volume |
12,360 |
Split-adjusted Price |
6.32 |
|
|
ADS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/16/2019
|
-0.20 / -1.65%
|
12.05
|
12.10
|
11.50
|
11.90
|
11.89
|
6.32
|
12,360
|
|
8/15/2019
|
-0.10 / -0.82%
|
12.20
|
12.20
|
12.10
|
12.10
|
12.15
|
6.43
|
2,420
|
|
8/14/2019
|
-0.10 / -0.81%
|
11.95
|
12.30
|
11.95
|
12.20
|
12.26
|
6.48
|
7,670
|
|
8/13/2019
|
-0.15 / -1.20%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
6.53
|
1,730
|
|
8/12/2019
|
-0.50 / -3.86%
|
12.85
|
12.85
|
12.45
|
12.45
|
12.66
|
6.61
|
4,660
|
|
8/9/2019
|
+0.05 / +0.39%
|
12.00
|
12.95
|
12.00
|
12.95
|
12.32
|
6.88
|
6,330
|
|
8/8/2019
|
0.00 / 0.00%
|
12.95
|
13.00
|
12.90
|
12.90
|
12.94
|
6.85
|
9,620
|
|
8/7/2019
|
0.00 / 0.00%
|
12.85
|
12.90
|
12.85
|
12.90
|
12.88
|
6.85
|
9,820
|
|
8/6/2019
|
+0.05 / +0.39%
|
12.85
|
12.90
|
12.80
|
12.90
|
12.84
|
6.85
|
18,140
|
|
8/5/2019
|
-0.10 / -0.77%
|
12.95
|
13.00
|
12.85
|
12.85
|
12.91
|
6.83
|
16,030
|
|
8/2/2019
|
0.00 / 0.00%
|
12.95
|
12.95
|
12.95
|
12.95
|
12.95
|
6.88
|
2,550
|
|
8/1/2019
|
-0.05 / -0.38%
|
12.85
|
13.00
|
12.85
|
12.95
|
12.88
|
6.88
|
7,840
|
|
7/31/2019
|
0.00 / 0.00%
|
13.05
|
13.05
|
12.85
|
13.00
|
12.90
|
6.91
|
7,440
|
|
7/30/2019
|
-0.15 / -1.14%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
6.91
|
1,970
|
|
7/29/2019
|
0.00 / 0.00%
|
13.15
|
13.15
|
13.15
|
13.15
|
13.15
|
6.99
|
0
|
|
7/26/2019
|
-0.05 / -0.38%
|
13.20
|
13.20
|
13.00
|
13.15
|
13.10
|
6.99
|
12,900
|
|
7/25/2019
|
+0.20 / +1.54%
|
13.10
|
13.20
|
13.10
|
13.20
|
13.13
|
7.01
|
14,550
|
|
7/24/2019
|
-0.20 / -1.52%
|
13.20
|
13.20
|
12.95
|
13.00
|
13.02
|
6.91
|
8,680
|
|
7/23/2019
|
-0.05 / -0.38%
|
13.20
|
13.20
|
13.15
|
13.20
|
13.19
|
7.01
|
12,260
|
|
7/22/2019
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.15
|
13.25
|
13.22
|
7.04
|
13,770
|
|
7/19/2019
|
+0.05 / +0.38%
|
13.25
|
13.30
|
13.00
|
13.25
|
13.25
|
7.04
|
13,890
|
|
7/18/2019
|
0.00 / 0.00%
|
13.15
|
13.20
|
13.10
|
13.20
|
13.12
|
7.01
|
11,430
|
|
7/17/2019
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.15
|
13.20
|
13.17
|
7.01
|
13,900
|
|
7/16/2019
|
-0.05 / -0.38%
|
13.15
|
13.20
|
13.00
|
13.20
|
13.08
|
7.01
|
13,300
|
|
7/15/2019
|
0.00 / 0.00%
|
13.25
|
13.30
|
13.20
|
13.25
|
13.20
|
7.04
|
12,500
|
|
7/12/2019
|
-0.05 / -0.38%
|
13.30
|
13.30
|
13.25
|
13.25
|
13.28
|
7.04
|
9,300
|
|
7/11/2019
|
+0.05 / +0.38%
|
13.30
|
13.30
|
13.25
|
13.30
|
13.28
|
7.07
|
12,500
|
|
7/10/2019
|
+0.05 / +0.38%
|
13.25
|
13.25
|
13.15
|
13.25
|
13.17
|
7.04
|
12,760
|
|
7/9/2019
|
+0.05 / +0.38%
|
13.20
|
13.25
|
13.15
|
13.20
|
13.16
|
7.01
|
10,410
|
|
7/8/2019
|
0.00 / 0.00%
|
13.15
|
13.20
|
13.05
|
13.15
|
13.15
|
6.99
|
10,190
|
|
|