|
Closing price on 8/22/2018
|
|
| Open |
14.95 |
| High |
14.95 |
| Low |
14.80 |
| Volume |
10,350 |
| Split-adjusted Price |
6.27 |
|
|
ADS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2018
|
-0.05 / -0.34%
|
14.95
|
14.95
|
14.80
|
14.85
|
14.88
|
6.27
|
10,350
|
|
|
8/21/2018
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.80
|
14.90
|
14.86
|
6.29
|
39,640
|
|
|
8/20/2018
|
-0.25 / -1.65%
|
15.10
|
15.10
|
14.90
|
14.90
|
14.97
|
6.29
|
12,160
|
|
|
8/17/2018
|
+0.15 / +1.00%
|
15.10
|
15.15
|
15.10
|
15.15
|
15.12
|
6.40
|
10,780
|
|
|
8/16/2018
|
-0.10 / -0.66%
|
15.05
|
15.05
|
14.90
|
15.00
|
14.91
|
6.33
|
10,330
|
|
|
8/15/2018
|
-0.05 / -0.33%
|
15.10
|
15.15
|
15.00
|
15.10
|
15.08
|
6.38
|
12,400
|
|
|
8/14/2018
|
-0.15 / -0.98%
|
15.20
|
15.20
|
15.10
|
15.15
|
15.16
|
6.40
|
12,140
|
|
|
8/13/2018
|
+0.15 / +0.99%
|
15.35
|
15.35
|
15.00
|
15.30
|
15.26
|
6.46
|
13,170
|
|
|
8/10/2018
|
+0.15 / +1.00%
|
15.30
|
15.30
|
15.00
|
15.15
|
15.19
|
6.40
|
9,350
|
|
|
8/9/2018
|
-0.15 / -0.99%
|
15.15
|
15.15
|
14.85
|
15.00
|
14.99
|
6.33
|
9,540
|
|
|
8/8/2018
|
-0.10 / -0.66%
|
15.05
|
15.20
|
15.00
|
15.15
|
15.08
|
6.40
|
12,200
|
|
|
8/7/2018
|
0.00 / 0.00%
|
15.20
|
15.25
|
15.20
|
15.25
|
15.21
|
6.44
|
15,320
|
|
|
8/6/2018
|
0.00 / 0.00%
|
15.10
|
15.25
|
15.10
|
15.25
|
15.22
|
6.44
|
16,100
|
|
|
8/3/2018
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.25
|
15.25
|
15.28
|
6.44
|
12,670
|
|
|
8/2/2018
|
-0.05 / -0.32%
|
15.40
|
15.40
|
15.20
|
15.35
|
15.30
|
6.48
|
14,380
|
|
|
8/1/2018
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.30
|
15.40
|
15.31
|
6.50
|
14,960
|
|
|
7/31/2018
|
-0.10 / -0.65%
|
15.30
|
15.40
|
15.30
|
15.40
|
15.33
|
6.50
|
16,630
|
|
|
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
|
|
|