|
Closing price on 8/24/2017
|
|
| Open |
19.35 |
| High |
19.50 |
| Low |
19.15 |
| Volume |
147,910 |
| Split-adjusted Price |
6.42 |
|
|
ADS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2017
|
0.00 / 0.00%
|
19.35
|
19.50
|
19.15
|
19.35
|
19.32
|
6.42
|
147,910
|
|
|
8/23/2017
|
-0.15 / -0.77%
|
19.45
|
19.50
|
18.65
|
19.35
|
19.40
|
6.42
|
166,450
|
|
|
8/22/2017
|
+0.15 / +0.78%
|
19.45
|
19.60
|
19.30
|
19.50
|
19.44
|
6.47
|
169,180
|
|
|
8/21/2017
|
+0.20 / +1.04%
|
19.25
|
19.50
|
19.25
|
19.35
|
19.33
|
6.42
|
208,550
|
|
|
8/18/2017
|
-0.10 / -0.52%
|
19.25
|
19.25
|
19.00
|
19.15
|
19.13
|
6.35
|
128,250
|
|
|
8/17/2017
|
+0.05 / +0.26%
|
19.20
|
19.30
|
19.05
|
19.25
|
19.14
|
6.39
|
131,710
|
|
|
8/16/2017
|
+0.05 / +0.26%
|
19.10
|
19.30
|
19.00
|
19.20
|
19.19
|
6.37
|
164,650
|
|
|
8/15/2017
|
+0.05 / +0.26%
|
19.00
|
19.20
|
18.95
|
19.15
|
19.09
|
6.35
|
124,810
|
|
|
8/14/2017
|
0.00 / 0.00%
|
19.10
|
19.20
|
18.90
|
19.10
|
19.07
|
6.34
|
16,780
|
|
|
8/11/2017
|
+0.05 / +0.26%
|
19.05
|
19.10
|
18.85
|
19.10
|
18.92
|
6.34
|
74,800
|
|
|
8/10/2017
|
-0.05 / -0.26%
|
19.05
|
19.15
|
18.70
|
19.05
|
18.92
|
6.32
|
125,010
|
|
|
8/9/2017
|
-0.10 / -0.52%
|
19.20
|
19.20
|
18.90
|
19.10
|
19.06
|
6.34
|
148,930
|
|
|
8/8/2017
|
-0.10 / -0.52%
|
19.30
|
19.35
|
19.00
|
19.20
|
19.11
|
6.37
|
167,670
|
|
|
8/7/2017
|
+0.30 / +1.58%
|
19.05
|
19.40
|
18.70
|
19.30
|
18.96
|
6.40
|
130,560
|
|
|
8/4/2017
|
-0.10 / -0.52%
|
19.00
|
19.00
|
18.80
|
19.00
|
18.90
|
6.30
|
78,310
|
|
|
8/3/2017
|
-0.10 / -0.52%
|
19.25
|
19.30
|
18.90
|
19.10
|
19.07
|
6.34
|
121,680
|
|
|
8/2/2017
|
-0.20 / -1.03%
|
19.35
|
19.35
|
19.05
|
19.20
|
19.13
|
6.37
|
118,680
|
|
|
8/1/2017
|
-0.10 / -0.51%
|
19.45
|
19.75
|
19.40
|
19.40
|
19.53
|
6.44
|
127,220
|
|
|
7/31/2017
|
-0.10 / -0.51%
|
19.55
|
19.60
|
19.40
|
19.50
|
19.50
|
6.47
|
145,220
|
|
|
7/28/2017
|
+0.95 / +5.09%
|
18.60
|
19.60
|
18.50
|
19.60
|
18.65
|
6.50
|
170,280
|
|
|
7/27/2017
|
-0.25 / -1.32%
|
18.90
|
18.95
|
18.45
|
18.65
|
18.64
|
6.19
|
146,670
|
|
|
7/26/2017
|
-0.20 / -1.05%
|
19.00
|
19.15
|
18.65
|
18.90
|
18.89
|
6.27
|
175,300
|
|
|
7/25/2017
|
+0.30 / +1.60%
|
18.75
|
19.20
|
18.75
|
19.10
|
19.04
|
6.34
|
143,290
|
|
|
7/24/2017
|
+0.95 / +5.32%
|
17.85
|
18.85
|
17.85
|
18.80
|
18.40
|
6.24
|
123,490
|
|
|
7/21/2017
|
-1.30 / -6.79%
|
19.10
|
19.20
|
17.85
|
17.85
|
18.88
|
5.92
|
91,920
|
|
|
7/20/2017
|
-0.25 / -1.29%
|
19.35
|
19.45
|
18.85
|
19.15
|
19.22
|
6.35
|
173,510
|
|
|
7/19/2017
|
-0.25 / -1.27%
|
19.45
|
19.55
|
19.25
|
19.40
|
19.36
|
6.44
|
163,350
|
|
|
7/18/2017
|
+0.05 / +0.26%
|
19.45
|
19.65
|
19.30
|
19.65
|
19.45
|
6.52
|
189,400
|
|
|
7/17/2017
|
+0.05 / +0.26%
|
19.50
|
19.70
|
19.40
|
19.60
|
19.52
|
6.50
|
162,900
|
|
|
7/14/2017
|
+0.60 / +3.17%
|
18.90
|
20.25
|
18.90
|
19.55
|
19.45
|
6.49
|
221,750
|
|
|