|
Closing price on 8/23/2022
|
|
| Open |
17.45 |
| High |
18.95 |
| Low |
17.45 |
| Volume |
673,800 |
| Split-adjusted Price |
13.09 |
|
|
ADS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2022
|
+0.90 / +5.00%
|
17.45
|
18.95
|
17.45
|
18.90
|
17.99
|
13.09
|
673,800
|
|
|
8/22/2022
|
0.00 / 0.00%
|
17.60
|
18.00
|
17.35
|
18.00
|
17.61
|
12.47
|
421,100
|
|
|
8/19/2022
|
-0.70 / -3.74%
|
18.50
|
19.20
|
18.00
|
18.00
|
18.52
|
12.47
|
604,700
|
|
|
8/18/2022
|
-1.30 / -6.50%
|
19.80
|
20.00
|
18.70
|
18.70
|
19.19
|
12.95
|
664,700
|
|
|
8/17/2022
|
-0.40 / -1.96%
|
20.30
|
20.35
|
19.70
|
20.00
|
19.97
|
13.85
|
702,000
|
|
|
8/16/2022
|
+0.10 / +0.49%
|
20.40
|
20.40
|
19.90
|
20.40
|
20.03
|
14.13
|
576,100
|
|
|
8/15/2022
|
-0.55 / -2.64%
|
20.95
|
21.00
|
20.30
|
20.30
|
20.59
|
14.06
|
748,600
|
|
|
8/12/2022
|
0.00 / 0.00%
|
20.20
|
21.10
|
20.20
|
20.85
|
20.53
|
14.44
|
1,018,400
|
|
|
8/11/2022
|
0.00 / 0.00%
|
21.00
|
21.20
|
20.55
|
20.85
|
20.84
|
14.44
|
818,900
|
|
|
8/10/2022
|
-0.10 / -0.48%
|
20.90
|
21.45
|
20.70
|
20.85
|
20.97
|
14.44
|
553,700
|
|
|
8/9/2022
|
+0.50 / +2.44%
|
20.20
|
21.05
|
20.20
|
20.95
|
20.57
|
14.51
|
843,800
|
|
|
8/8/2022
|
-0.05 / -0.24%
|
20.70
|
20.70
|
20.10
|
20.45
|
20.30
|
14.16
|
870,600
|
|
|
8/5/2022
|
+0.05 / +0.24%
|
20.40
|
20.60
|
19.85
|
20.50
|
20.24
|
14.20
|
573,800
|
|
|
8/4/2022
|
+0.30 / +1.49%
|
20.15
|
20.45
|
19.55
|
20.45
|
19.93
|
14.16
|
953,000
|
|
|
8/3/2022
|
-0.10 / -0.49%
|
19.80
|
20.40
|
19.55
|
20.15
|
19.95
|
13.96
|
652,800
|
|
|
8/2/2022
|
+0.85 / +4.38%
|
19.30
|
20.25
|
19.10
|
20.25
|
19.61
|
14.03
|
1,432,100
|
|
|
8/1/2022
|
+0.20 / +1.04%
|
19.40
|
19.55
|
18.90
|
19.40
|
19.18
|
13.44
|
1,187,900
|
|
|
7/29/2022
|
+0.05 / +0.26%
|
19.20
|
19.20
|
18.80
|
19.20
|
18.99
|
13.30
|
436,900
|
|
|
7/28/2022
|
+0.75 / +4.08%
|
18.45
|
19.30
|
18.00
|
19.15
|
18.55
|
13.26
|
1,046,900
|
|
|
7/27/2022
|
-0.10 / -0.54%
|
18.30
|
18.70
|
17.60
|
18.40
|
17.96
|
12.74
|
668,200
|
|
|
7/26/2022
|
-0.25 / -1.33%
|
18.60
|
18.90
|
18.25
|
18.50
|
18.60
|
12.81
|
319,700
|
|
|
7/25/2022
|
-0.20 / -1.06%
|
18.95
|
19.00
|
18.40
|
18.75
|
18.66
|
12.99
|
283,900
|
|
|
7/22/2022
|
0.00 / 0.00%
|
19.20
|
19.20
|
18.65
|
18.95
|
18.86
|
13.12
|
210,400
|
|
|
7/21/2022
|
+0.15 / +0.80%
|
19.00
|
19.45
|
18.40
|
18.95
|
18.71
|
13.12
|
590,400
|
|
|
7/20/2022
|
+0.70 / +3.87%
|
18.30
|
19.20
|
17.80
|
18.80
|
18.35
|
13.02
|
904,300
|
|
|
7/19/2022
|
-0.05 / -0.28%
|
18.20
|
18.25
|
17.50
|
18.10
|
17.79
|
12.54
|
228,800
|
|
|
7/18/2022
|
0.00 / 0.00%
|
18.20
|
18.50
|
17.80
|
18.15
|
18.13
|
12.57
|
337,700
|
|
|
7/15/2022
|
-0.35 / -1.89%
|
18.45
|
18.45
|
17.80
|
18.15
|
18.05
|
12.57
|
237,800
|
|
|
7/14/2022
|
+0.40 / +2.21%
|
17.40
|
18.60
|
17.40
|
18.50
|
17.86
|
12.81
|
381,200
|
|
|
7/13/2022
|
+1.15 / +6.78%
|
17.40
|
18.10
|
17.20
|
18.10
|
17.85
|
12.54
|
523,400
|
|
|