|
Closing price on 8/5/2016
|
|
| Open |
13.70 |
| High |
14.10 |
| Low |
13.70 |
| Volume |
11,530 |
| Split-adjusted Price |
4.06 |
|
|
ADS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2016
|
+0.40 / +2.92%
|
13.70
|
14.10
|
13.70
|
14.10
|
13.96
|
4.06
|
11,530
|
|
|
8/4/2016
|
-0.30 / -2.14%
|
13.50
|
14.00
|
13.40
|
13.70
|
13.90
|
3.94
|
24,100
|
|
|
8/3/2016
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.03
|
0
|
|
|
8/2/2016
|
+0.20 / +1.45%
|
13.80
|
14.00
|
13.00
|
14.00
|
13.81
|
4.03
|
11,800
|
|
|
8/1/2016
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
3.97
|
1,000
|
|
|
7/29/2016
|
-0.20 / -1.42%
|
13.70
|
14.00
|
13.70
|
13.90
|
13.91
|
4.00
|
18,620
|
|
|
7/28/2016
|
+0.20 / +1.44%
|
13.70
|
14.10
|
13.70
|
14.10
|
14.00
|
4.06
|
28,500
|
|
|
7/27/2016
|
+0.20 / +1.46%
|
13.70
|
13.90
|
13.70
|
13.90
|
13.86
|
4.00
|
3,320
|
|
|
7/26/2016
|
0.00 / 0.00%
|
13.30
|
14.00
|
13.30
|
13.70
|
13.78
|
3.94
|
31,050
|
|
|
7/25/2016
|
+0.70 / +5.38%
|
13.00
|
13.80
|
13.00
|
13.70
|
13.46
|
3.94
|
6,610
|
|
|
7/22/2016
|
-0.20 / -1.52%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
3.74
|
4,110
|
|
|
7/21/2016
|
-0.80 / -5.71%
|
14.00
|
14.00
|
13.20
|
13.20
|
13.65
|
3.80
|
4,910
|
|
|
7/20/2016
|
-0.10 / -0.71%
|
14.00
|
14.10
|
13.30
|
14.00
|
14.00
|
4.03
|
9,500
|
|
|
7/19/2016
|
+0.10 / +0.71%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.07
|
4.06
|
19,900
|
|
|
7/18/2016
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.90
|
14.00
|
13.97
|
4.03
|
9,880
|
|
|
7/15/2016
|
+0.20 / +1.45%
|
13.80
|
14.00
|
13.80
|
14.00
|
13.83
|
4.03
|
5,350
|
|
|
7/14/2016
|
+0.10 / +0.73%
|
13.80
|
13.80
|
13.70
|
13.80
|
13.78
|
3.97
|
10,960
|
|
|
7/13/2016
|
+0.80 / +6.20%
|
13.40
|
13.70
|
13.40
|
13.70
|
13.54
|
3.94
|
13,590
|
|
|
7/12/2016
|
+0.80 / +6.61%
|
12.60
|
12.90
|
12.60
|
12.90
|
12.88
|
3.71
|
16,540
|
|
|
7/11/2016
|
-0.40 / -3.20%
|
11.80
|
13.10
|
11.80
|
12.10
|
12.80
|
3.48
|
1,640
|
|
|
7/8/2016
|
-0.50 / -3.85%
|
12.70
|
13.20
|
12.20
|
12.50
|
12.73
|
3.60
|
1,100
|
|
|
7/7/2016
|
+0.30 / +2.36%
|
12.00
|
13.00
|
11.90
|
13.00
|
12.04
|
3.74
|
4,650
|
|
|
7/6/2016
|
-0.90 / -6.62%
|
13.00
|
13.50
|
12.70
|
12.70
|
12.90
|
3.65
|
23,650
|
|
|
7/5/2016
|
-1.00 / -6.85%
|
14.00
|
14.60
|
13.60
|
13.60
|
13.61
|
3.91
|
19,760
|
|
|
7/4/2016
|
-1.00 / -6.41%
|
16.30
|
16.30
|
14.60
|
14.60
|
14.82
|
4.20
|
14,350
|
|
|
7/1/2016
|
+1.00 / +6.85%
|
14.60
|
15.60
|
14.60
|
15.60
|
15.31
|
4.49
|
10,650
|
|
|
6/30/2016
|
+0.90 / +6.57%
|
13.70
|
14.60
|
13.00
|
14.60
|
14.00
|
4.20
|
14,000
|
|
|
6/29/2016
|
+13.70 / +0.00%
|
18.00
|
18.00
|
13.60
|
13.70
|
14.48
|
3.94
|
50,200
|
|
|