|
Closing price on 8/26/2020
|
|
| Open |
8.55 |
| High |
9.18 |
| Low |
8.55 |
| Volume |
20,770 |
| Split-adjusted Price |
4.91 |
|
|
ADS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2020
|
0.00 / 0.00%
|
8.55
|
9.18
|
8.55
|
9.18
|
8.96
|
4.91
|
20,770
|
|
|
8/25/2020
|
+0.28 / +3.15%
|
8.90
|
9.35
|
8.90
|
9.18
|
9.24
|
4.91
|
19,150
|
|
|
8/24/2020
|
-0.10 / -1.11%
|
8.39
|
9.30
|
8.39
|
8.90
|
8.83
|
4.76
|
32,960
|
|
|
8/21/2020
|
-0.27 / -2.91%
|
8.99
|
9.01
|
8.60
|
9.00
|
8.89
|
4.82
|
16,080
|
|
|
8/20/2020
|
+0.02 / +0.22%
|
9.20
|
9.40
|
8.63
|
9.27
|
9.28
|
4.51
|
16,920
|
|
|
8/19/2020
|
-0.35 / -3.65%
|
9.30
|
9.59
|
9.20
|
9.25
|
9.36
|
4.50
|
30,220
|
|
|
8/18/2020
|
-0.05 / -0.52%
|
9.00
|
9.70
|
9.00
|
9.60
|
9.25
|
4.67
|
20,550
|
|
|
8/17/2020
|
+0.38 / +4.10%
|
9.90
|
9.90
|
9.28
|
9.65
|
9.60
|
4.70
|
33,440
|
|
|
8/14/2020
|
-0.03 / -0.32%
|
9.20
|
9.30
|
9.19
|
9.27
|
9.27
|
4.51
|
22,430
|
|
|
8/13/2020
|
-0.08 / -0.85%
|
9.30
|
9.35
|
9.30
|
9.30
|
9.33
|
4.53
|
20,370
|
|
|
8/12/2020
|
+0.19 / +2.07%
|
9.19
|
9.40
|
9.17
|
9.38
|
9.28
|
4.56
|
39,660
|
|
|
8/11/2020
|
-0.01 / -0.11%
|
9.11
|
9.20
|
9.03
|
9.19
|
9.16
|
4.47
|
38,230
|
|
|
8/10/2020
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.18
|
4.48
|
1,880
|
|
|
8/7/2020
|
+0.19 / +2.11%
|
9.21
|
9.23
|
9.10
|
9.20
|
9.19
|
4.48
|
61,820
|
|
|
8/6/2020
|
-0.12 / -1.31%
|
9.11
|
9.28
|
8.85
|
9.01
|
9.21
|
4.38
|
23,020
|
|
|
8/5/2020
|
-0.17 / -1.83%
|
9.25
|
9.30
|
9.13
|
9.13
|
9.28
|
4.44
|
39,850
|
|
|
8/4/2020
|
+0.05 / +0.54%
|
9.33
|
9.33
|
9.00
|
9.30
|
9.16
|
4.53
|
20,740
|
|
|
8/3/2020
|
0.00 / 0.00%
|
9.28
|
9.29
|
8.83
|
9.25
|
9.23
|
4.50
|
49,300
|
|
|
7/31/2020
|
-0.03 / -0.32%
|
8.65
|
9.28
|
8.64
|
9.25
|
9.04
|
4.50
|
53,750
|
|
|
7/30/2020
|
-0.17 / -1.80%
|
9.00
|
9.35
|
8.79
|
9.28
|
9.19
|
4.52
|
39,060
|
|
|
7/29/2020
|
+0.05 / +0.53%
|
9.79
|
9.79
|
9.40
|
9.45
|
9.56
|
4.60
|
57,310
|
|
|
7/28/2020
|
+0.23 / +2.51%
|
8.53
|
9.53
|
8.53
|
9.40
|
9.24
|
4.57
|
29,540
|
|
|
7/27/2020
|
-0.68 / -6.90%
|
9.45
|
10.45
|
9.17
|
9.17
|
10.22
|
4.46
|
63,380
|
|
|
7/24/2020
|
-0.20 / -1.99%
|
9.90
|
10.70
|
9.85
|
9.85
|
10.30
|
4.79
|
70,170
|
|
|
7/23/2020
|
-0.75 / -6.94%
|
11.00
|
11.00
|
10.05
|
10.05
|
10.37
|
4.89
|
130,410
|
|
|
7/22/2020
|
-0.70 / -6.09%
|
11.55
|
11.55
|
10.80
|
10.80
|
11.33
|
5.26
|
64,170
|
|
|
7/21/2020
|
-0.10 / -0.86%
|
11.70
|
11.90
|
11.30
|
11.50
|
11.61
|
5.60
|
101,940
|
|
|
7/20/2020
|
0.00 / 0.00%
|
11.80
|
12.10
|
11.30
|
11.60
|
11.74
|
5.65
|
118,300
|
|
|
7/17/2020
|
+0.35 / +3.11%
|
12.00
|
12.00
|
11.50
|
11.60
|
11.73
|
5.65
|
178,740
|
|
|
7/16/2020
|
+0.70 / +6.64%
|
11.25
|
11.25
|
10.00
|
11.25
|
11.10
|
5.47
|
207,210
|
|
|