|
Closing price on 8/5/2021
|
|
| Open |
29.75 |
| High |
30.05 |
| Low |
29.40 |
| Volume |
373,600 |
| Split-adjusted Price |
16.76 |
|
|
ADS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2021
|
+0.20 / +0.67%
|
29.75
|
30.05
|
29.40
|
30.05
|
29.72
|
16.76
|
373,600
|
|
|
8/4/2021
|
-1.05 / -3.40%
|
30.90
|
30.90
|
29.80
|
29.85
|
30.21
|
16.64
|
668,900
|
|
|
8/3/2021
|
+0.50 / +1.64%
|
30.50
|
30.90
|
30.15
|
30.90
|
30.51
|
17.23
|
394,200
|
|
|
8/2/2021
|
+0.50 / +1.67%
|
29.75
|
30.80
|
29.50
|
30.40
|
30.19
|
16.95
|
405,100
|
|
|
7/30/2021
|
+0.10 / +0.34%
|
29.80
|
30.20
|
29.80
|
29.90
|
29.94
|
16.67
|
322,900
|
|
|
7/29/2021
|
+0.90 / +3.11%
|
28.90
|
29.95
|
28.60
|
29.80
|
29.27
|
16.62
|
427,600
|
|
|
7/28/2021
|
+0.30 / +1.05%
|
28.60
|
28.90
|
28.40
|
28.90
|
28.59
|
16.12
|
243,800
|
|
|
7/27/2021
|
-0.40 / -1.38%
|
29.20
|
29.40
|
28.60
|
28.60
|
29.04
|
15.95
|
187,100
|
|
|
7/26/2021
|
+0.70 / +2.47%
|
28.10
|
29.20
|
28.05
|
29.00
|
28.44
|
16.17
|
366,200
|
|
|
7/23/2021
|
-0.15 / -0.53%
|
28.35
|
28.35
|
27.70
|
28.30
|
27.97
|
15.78
|
694,900
|
|
|
7/22/2021
|
-0.30 / -1.04%
|
28.85
|
28.95
|
28.35
|
28.45
|
28.55
|
15.86
|
369,300
|
|
|
7/21/2021
|
+1.85 / +6.88%
|
27.00
|
28.75
|
27.00
|
28.75
|
28.21
|
16.03
|
589,800
|
|
|
7/20/2021
|
+1.40 / +5.49%
|
25.50
|
26.90
|
25.20
|
26.90
|
25.97
|
15.00
|
546,900
|
|
|
7/19/2021
|
-0.10 / -0.39%
|
25.60
|
25.60
|
25.00
|
25.50
|
25.34
|
14.22
|
259,300
|
|
|
7/16/2021
|
+0.50 / +1.99%
|
25.10
|
25.60
|
24.30
|
25.60
|
24.96
|
14.28
|
439,300
|
|
|
7/15/2021
|
+0.30 / +1.21%
|
24.85
|
25.20
|
24.20
|
25.10
|
24.75
|
14.00
|
178,200
|
|
|
7/14/2021
|
-0.15 / -0.60%
|
25.10
|
25.40
|
24.50
|
24.80
|
24.83
|
13.83
|
117,700
|
|
|
7/13/2021
|
+0.25 / +1.01%
|
25.00
|
25.00
|
24.50
|
24.95
|
24.77
|
13.91
|
150,900
|
|
|
7/12/2021
|
-0.50 / -1.98%
|
24.50
|
24.80
|
23.70
|
24.70
|
24.29
|
13.77
|
356,500
|
|
|
7/9/2021
|
-0.30 / -1.18%
|
25.90
|
25.90
|
25.20
|
25.20
|
25.37
|
14.05
|
286,000
|
|
|
7/8/2021
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.00
|
25.50
|
25.33
|
14.22
|
200,700
|
|
|
7/7/2021
|
+0.25 / +0.99%
|
24.80
|
25.50
|
24.50
|
25.50
|
24.87
|
14.22
|
408,700
|
|
|
7/6/2021
|
-0.25 / -0.98%
|
25.50
|
26.00
|
24.80
|
25.25
|
25.27
|
14.08
|
378,100
|
|
|
7/5/2021
|
-0.40 / -1.54%
|
26.05
|
26.20
|
24.85
|
25.50
|
25.22
|
14.22
|
792,500
|
|
|
7/2/2021
|
-0.20 / -0.77%
|
26.00
|
26.40
|
25.75
|
25.90
|
25.93
|
14.44
|
307,600
|
|
|
7/1/2021
|
+0.20 / +0.77%
|
26.00
|
26.20
|
25.65
|
26.10
|
25.96
|
14.55
|
429,700
|
|
|
6/30/2021
|
+0.60 / +2.37%
|
25.10
|
25.95
|
25.10
|
25.90
|
25.58
|
14.44
|
379,600
|
|
|
6/29/2021
|
-0.20 / -0.78%
|
25.50
|
25.50
|
25.30
|
25.30
|
25.40
|
14.11
|
191,000
|
|
|
6/28/2021
|
-0.10 / -0.39%
|
25.80
|
26.15
|
25.20
|
25.50
|
25.71
|
14.22
|
485,300
|
|
|
6/25/2021
|
+0.15 / +0.59%
|
25.35
|
25.60
|
24.70
|
25.60
|
25.19
|
14.28
|
322,400
|
|
|