|
Closing price on 8/22/2023
|
|
| Open |
14.70 |
| High |
15.35 |
| Low |
14.15 |
| Volume |
1,324,300 |
| Split-adjusted Price |
13.69 |
|
|
ADS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2023
|
+0.25 / +1.70%
|
14.70
|
15.35
|
14.15
|
14.95
|
14.48
|
13.69
|
1,324,300
|
|
|
8/21/2023
|
-1.05 / -6.67%
|
15.70
|
15.75
|
14.70
|
14.70
|
15.15
|
13.46
|
868,300
|
|
|
8/18/2023
|
-1.15 / -6.80%
|
16.60
|
16.70
|
15.75
|
15.75
|
16.12
|
14.43
|
882,100
|
|
|
8/17/2023
|
-0.25 / -1.46%
|
17.10
|
17.10
|
16.70
|
16.90
|
16.85
|
15.48
|
632,600
|
|
|
8/16/2023
|
+0.10 / +0.59%
|
17.15
|
17.20
|
16.80
|
17.15
|
17.03
|
15.71
|
955,300
|
|
|
8/15/2023
|
+0.40 / +2.40%
|
16.55
|
17.20
|
16.35
|
17.05
|
16.79
|
15.62
|
1,092,600
|
|
|
8/14/2023
|
-0.05 / -0.30%
|
16.70
|
16.90
|
16.55
|
16.65
|
16.73
|
15.25
|
745,900
|
|
|
8/11/2023
|
-0.20 / -1.18%
|
16.90
|
17.00
|
16.40
|
16.70
|
16.62
|
15.30
|
633,000
|
|
|
8/10/2023
|
-0.10 / -0.59%
|
17.10
|
17.10
|
16.55
|
16.90
|
16.78
|
15.48
|
675,600
|
|
|
8/9/2023
|
+0.40 / +2.41%
|
16.70
|
17.20
|
16.55
|
17.00
|
16.89
|
15.57
|
1,056,200
|
|
|
8/8/2023
|
-0.25 / -1.48%
|
16.90
|
16.90
|
16.55
|
16.60
|
16.68
|
15.21
|
608,500
|
|
|
8/7/2023
|
-0.35 / -2.03%
|
17.20
|
17.30
|
16.75
|
16.85
|
16.94
|
15.43
|
954,800
|
|
|
8/4/2023
|
-0.10 / -0.58%
|
17.10
|
17.45
|
17.05
|
17.20
|
17.15
|
15.75
|
528,100
|
|
|
8/3/2023
|
-0.20 / -1.14%
|
17.60
|
17.60
|
17.15
|
17.30
|
17.33
|
15.85
|
770,400
|
|
|
8/2/2023
|
+0.85 / +5.11%
|
16.65
|
17.50
|
16.65
|
17.50
|
17.16
|
16.03
|
1,556,100
|
|
|
8/1/2023
|
+0.25 / +1.52%
|
16.30
|
16.65
|
16.20
|
16.65
|
16.48
|
15.25
|
843,800
|
|
|
7/31/2023
|
+0.15 / +0.92%
|
16.25
|
16.50
|
16.00
|
16.40
|
16.23
|
15.02
|
632,800
|
|
|
7/28/2023
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.25
|
16.25
|
16.31
|
14.88
|
553,900
|
|
|
7/27/2023
|
-0.20 / -1.21%
|
16.55
|
16.70
|
16.20
|
16.35
|
16.43
|
14.98
|
868,600
|
|
|
7/26/2023
|
-0.10 / -0.60%
|
16.65
|
16.75
|
16.40
|
16.55
|
16.52
|
15.16
|
716,700
|
|
|
7/25/2023
|
-0.15 / -0.89%
|
16.90
|
16.90
|
16.50
|
16.65
|
16.67
|
15.25
|
449,800
|
|
|
7/24/2023
|
+0.30 / +1.82%
|
16.45
|
16.85
|
16.40
|
16.80
|
16.67
|
15.39
|
817,700
|
|
|
7/21/2023
|
+0.15 / +0.92%
|
16.50
|
16.50
|
16.35
|
16.50
|
16.43
|
15.11
|
487,800
|
|
|
7/20/2023
|
-0.10 / -0.61%
|
16.40
|
16.50
|
16.20
|
16.35
|
16.33
|
14.98
|
312,300
|
|
|
7/19/2023
|
+0.20 / +1.23%
|
16.30
|
16.60
|
16.15
|
16.45
|
16.41
|
15.07
|
945,700
|
|
|
7/18/2023
|
-0.15 / -0.91%
|
16.40
|
16.40
|
16.05
|
16.25
|
16.17
|
14.88
|
307,700
|
|
|
7/17/2023
|
+0.10 / +0.61%
|
16.75
|
16.75
|
16.20
|
16.40
|
16.38
|
15.02
|
645,900
|
|
|
7/14/2023
|
+0.40 / +2.52%
|
16.60
|
16.70
|
16.15
|
16.30
|
16.40
|
14.93
|
866,300
|
|
|
7/13/2023
|
+0.45 / +2.52%
|
17.85
|
18.35
|
17.80
|
18.30
|
18.05
|
14.58
|
1,369,100
|
|
|
7/12/2023
|
-0.30 / -1.65%
|
18.20
|
18.20
|
17.75
|
17.85
|
17.93
|
14.22
|
970,100
|
|
|