|
Closing price on 8/19/2024
|
|
| Open |
10.85 |
| High |
11.15 |
| Low |
10.10 |
| Volume |
217,900 |
| Split-adjusted Price |
10.75 |
|
|
ADS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2024
|
-0.10 / -0.92%
|
10.85
|
11.15
|
10.10
|
10.75
|
10.79
|
10.75
|
217,900
|
|
|
8/16/2024
|
+0.30 / +2.84%
|
10.55
|
10.90
|
10.40
|
10.85
|
10.76
|
10.85
|
268,700
|
|
|
8/15/2024
|
-0.15 / -1.40%
|
10.60
|
10.70
|
10.40
|
10.55
|
10.47
|
10.55
|
176,500
|
|
|
8/14/2024
|
-0.20 / -1.83%
|
11.00
|
11.10
|
10.60
|
10.70
|
10.82
|
10.70
|
165,700
|
|
|
8/13/2024
|
-0.05 / -0.42%
|
12.05
|
12.05
|
11.75
|
11.90
|
11.85
|
10.90
|
335,100
|
|
|
8/12/2024
|
+0.25 / +2.14%
|
11.90
|
12.00
|
11.80
|
11.95
|
11.90
|
10.95
|
413,800
|
|
|
8/9/2024
|
+0.30 / +2.63%
|
11.80
|
11.80
|
11.50
|
11.70
|
11.59
|
10.72
|
125,300
|
|
|
8/8/2024
|
+0.50 / +4.59%
|
10.85
|
11.65
|
10.85
|
11.40
|
11.42
|
10.44
|
875,000
|
|
|
8/7/2024
|
+0.15 / +1.40%
|
10.85
|
11.00
|
10.75
|
10.90
|
10.83
|
9.98
|
170,400
|
|
|
8/6/2024
|
+0.20 / +1.90%
|
10.90
|
10.90
|
10.55
|
10.75
|
10.69
|
9.85
|
219,500
|
|
|
8/5/2024
|
-0.40 / -3.65%
|
11.00
|
11.20
|
10.55
|
10.55
|
10.77
|
9.66
|
498,100
|
|
|
8/2/2024
|
+0.20 / +1.86%
|
10.75
|
11.05
|
10.75
|
10.95
|
10.93
|
10.03
|
318,300
|
|
|
8/1/2024
|
-0.45 / -4.02%
|
11.35
|
11.35
|
10.70
|
10.75
|
10.95
|
9.85
|
505,200
|
|
|
7/31/2024
|
-0.05 / -0.44%
|
11.25
|
11.40
|
11.00
|
11.20
|
11.23
|
10.26
|
182,900
|
|
|
7/30/2024
|
-0.20 / -1.75%
|
11.45
|
11.45
|
11.25
|
11.25
|
11.35
|
10.30
|
209,400
|
|
|
7/29/2024
|
-0.05 / -0.43%
|
11.50
|
11.70
|
11.35
|
11.45
|
11.40
|
10.49
|
186,400
|
|
|
7/26/2024
|
+0.10 / +0.88%
|
11.40
|
11.55
|
11.40
|
11.50
|
11.47
|
10.53
|
198,000
|
|
|
7/25/2024
|
+0.15 / +1.33%
|
11.40
|
11.40
|
11.20
|
11.40
|
11.29
|
10.44
|
108,700
|
|
|
7/24/2024
|
+0.35 / +3.21%
|
10.95
|
11.40
|
10.95
|
11.25
|
11.14
|
10.30
|
364,100
|
|
|
7/23/2024
|
-0.50 / -4.39%
|
11.45
|
11.50
|
10.90
|
10.90
|
11.28
|
9.98
|
529,300
|
|
|
7/22/2024
|
-0.60 / -5.00%
|
12.10
|
12.10
|
11.30
|
11.40
|
11.59
|
10.44
|
447,600
|
|
|
7/19/2024
|
-0.25 / -2.04%
|
12.30
|
12.30
|
12.00
|
12.00
|
12.08
|
10.99
|
327,400
|
|
|
7/18/2024
|
+0.35 / +2.94%
|
11.90
|
12.40
|
11.90
|
12.25
|
12.02
|
11.22
|
362,200
|
|
|
7/17/2024
|
-0.80 / -6.30%
|
12.80
|
12.80
|
11.85
|
11.90
|
12.28
|
10.90
|
966,800
|
|
|
7/16/2024
|
-0.10 / -0.78%
|
12.95
|
12.95
|
12.70
|
12.70
|
12.86
|
11.63
|
300,700
|
|
|
7/15/2024
|
+0.05 / +0.39%
|
12.85
|
12.90
|
12.80
|
12.80
|
12.83
|
11.72
|
391,259
|
|
|
7/12/2024
|
-0.25 / -1.92%
|
13.05
|
13.10
|
12.75
|
12.75
|
12.88
|
11.68
|
540,300
|
|
|
7/11/2024
|
-0.10 / -0.76%
|
13.05
|
13.20
|
13.00
|
13.00
|
13.08
|
11.91
|
459,800
|
|
|
7/10/2024
|
-0.20 / -1.50%
|
13.30
|
13.40
|
13.05
|
13.10
|
13.20
|
12.00
|
472,700
|
|
|
7/9/2024
|
0.00 / 0.00%
|
13.35
|
13.35
|
13.15
|
13.30
|
13.28
|
12.18
|
428,400
|
|
|