|
Closing price on 9/11/2025
|
|
| Open |
8.67 |
| High |
8.78 |
| Low |
8.55 |
| Volume |
91,200 |
| Split-adjusted Price |
8.70 |
|
|
ADS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2025
|
-0.01 / -0.11%
|
8.67
|
8.78
|
8.55
|
8.70
|
8.64
|
8.70
|
91,200
|
|
|
9/10/2025
|
-0.05 / -0.57%
|
8.75
|
8.80
|
8.55
|
8.71
|
8.66
|
8.71
|
126,800
|
|
|
9/9/2025
|
0.00 / 0.00%
|
8.76
|
8.82
|
8.65
|
8.76
|
8.71
|
8.76
|
147,700
|
|
|
9/8/2025
|
-0.29 / -3.20%
|
9.12
|
9.12
|
8.76
|
8.76
|
8.87
|
8.76
|
129,900
|
|
|
9/5/2025
|
-0.05 / -0.55%
|
9.10
|
9.14
|
9.05
|
9.05
|
9.08
|
9.05
|
213,800
|
|
|
9/4/2025
|
-0.05 / -0.55%
|
9.18
|
9.18
|
9.02
|
9.10
|
9.09
|
9.10
|
248,500
|
|
|
9/3/2025
|
-0.03 / -0.33%
|
9.18
|
9.20
|
9.13
|
9.15
|
9.16
|
9.15
|
103,200
|
|
|
8/29/2025
|
+0.19 / +2.11%
|
9.10
|
9.20
|
9.04
|
9.18
|
9.16
|
9.18
|
353,600
|
|
|
8/28/2025
|
+0.27 / +3.10%
|
8.86
|
9.17
|
8.73
|
8.99
|
8.94
|
8.99
|
396,700
|
|
|
8/27/2025
|
+0.07 / +0.81%
|
8.71
|
8.78
|
8.65
|
8.72
|
8.69
|
8.72
|
113,200
|
|
|
8/26/2025
|
+0.10 / +1.17%
|
8.55
|
8.74
|
8.55
|
8.65
|
8.65
|
8.65
|
91,600
|
|
|
8/25/2025
|
+0.02 / +0.23%
|
8.78
|
8.78
|
8.50
|
8.55
|
8.60
|
8.55
|
160,600
|
|
|
8/22/2025
|
-0.34 / -3.83%
|
8.87
|
8.90
|
8.53
|
8.53
|
8.63
|
8.53
|
271,300
|
|
|
8/21/2025
|
-0.13 / -1.44%
|
8.86
|
9.05
|
8.50
|
8.87
|
8.87
|
8.87
|
277,900
|
|
|
8/20/2025
|
-0.12 / -1.32%
|
9.19
|
9.19
|
8.81
|
9.00
|
9.04
|
9.00
|
286,200
|
|
|
8/19/2025
|
+0.12 / +1.33%
|
9.01
|
9.18
|
9.01
|
9.12
|
9.11
|
9.12
|
476,300
|
|
|
8/18/2025
|
-0.05 / -0.55%
|
9.05
|
9.10
|
8.98
|
9.00
|
9.01
|
9.00
|
214,600
|
|
|
8/15/2025
|
-0.06 / -0.66%
|
9.19
|
9.19
|
8.99
|
9.05
|
9.04
|
9.05
|
300,300
|
|
|
8/14/2025
|
+0.01 / +0.11%
|
9.01
|
9.14
|
9.01
|
9.11
|
9.07
|
9.11
|
344,500
|
|
|
8/13/2025
|
-0.12 / -1.30%
|
9.23
|
9.25
|
9.10
|
9.10
|
9.14
|
9.10
|
441,700
|
|
|
8/12/2025
|
0.00 / 0.00%
|
9.27
|
9.32
|
9.15
|
9.22
|
9.20
|
9.22
|
236,900
|
|
|
8/11/2025
|
-0.05 / -0.54%
|
9.30
|
9.32
|
9.21
|
9.22
|
9.27
|
9.22
|
335,600
|
|
|
8/8/2025
|
-0.10 / -1.07%
|
9.45
|
9.45
|
9.19
|
9.27
|
9.27
|
9.27
|
341,900
|
|
|
8/7/2025
|
+0.20 / +2.18%
|
9.33
|
9.45
|
9.28
|
9.37
|
9.37
|
9.37
|
383,600
|
|
|
8/6/2025
|
+0.18 / +2.00%
|
9.10
|
9.19
|
8.99
|
9.17
|
9.06
|
9.17
|
639,100
|
|
|
8/5/2025
|
-0.13 / -1.43%
|
9.02
|
9.20
|
8.92
|
8.99
|
9.07
|
8.99
|
515,600
|
|
|
8/4/2025
|
-0.09 / -0.98%
|
9.29
|
9.29
|
8.60
|
9.12
|
9.04
|
9.12
|
233,400
|
|
|
8/1/2025
|
0.00 / 0.00%
|
9.24
|
9.40
|
9.16
|
9.21
|
9.21
|
9.21
|
460,100
|
|
|
7/31/2025
|
-0.55 / -5.64%
|
10.00
|
10.10
|
9.20
|
9.21
|
9.62
|
9.21
|
991,000
|
|
|
7/30/2025
|
+0.56 / +6.09%
|
9.29
|
9.80
|
9.29
|
9.76
|
9.60
|
9.76
|
809,400
|
|
|