|
Closing price on 9/16/2024
|
|
| Open |
9.87 |
| High |
9.98 |
| Low |
9.80 |
| Volume |
137,500 |
| Split-adjusted Price |
9.88 |
|
|
ADS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2024
|
+0.01 / +0.10%
|
9.87
|
9.98
|
9.80
|
9.88
|
9.85
|
9.88
|
137,500
|
|
|
9/13/2024
|
-0.04 / -0.40%
|
9.92
|
9.98
|
9.86
|
9.87
|
9.89
|
9.87
|
99,700
|
|
|
9/12/2024
|
-0.01 / -0.10%
|
9.92
|
10.05
|
9.91
|
9.91
|
9.96
|
9.91
|
102,400
|
|
|
9/11/2024
|
-0.18 / -1.78%
|
10.00
|
10.00
|
9.90
|
9.92
|
9.93
|
9.92
|
220,400
|
|
|
9/10/2024
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.03
|
10.10
|
185,000
|
|
|
9/9/2024
|
-0.15 / -1.46%
|
10.10
|
10.25
|
10.05
|
10.10
|
10.12
|
10.10
|
124,700
|
|
|
9/6/2024
|
-0.05 / -0.49%
|
10.30
|
10.30
|
10.10
|
10.25
|
10.22
|
10.25
|
150,800
|
|
|
9/5/2024
|
+0.30 / +3.00%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.17
|
10.30
|
238,800
|
|
|
9/4/2024
|
-0.30 / -2.91%
|
10.20
|
10.30
|
10.00
|
10.00
|
10.13
|
10.00
|
175,500
|
|
|
8/30/2024
|
-0.05 / -0.48%
|
10.35
|
10.45
|
10.30
|
10.30
|
10.35
|
10.30
|
90,900
|
|
|
8/29/2024
|
-0.10 / -0.96%
|
10.50
|
10.50
|
10.35
|
10.35
|
10.37
|
10.35
|
89,200
|
|
|
8/28/2024
|
0.00 / 0.00%
|
10.45
|
10.60
|
10.40
|
10.45
|
10.47
|
10.45
|
169,000
|
|
|
8/27/2024
|
+0.10 / +0.97%
|
10.35
|
10.45
|
10.25
|
10.45
|
10.34
|
10.45
|
140,400
|
|
|
8/26/2024
|
-0.05 / -0.48%
|
10.40
|
10.55
|
10.35
|
10.35
|
10.45
|
10.35
|
144,100
|
|
|
8/23/2024
|
-0.15 / -1.42%
|
10.70
|
10.70
|
10.35
|
10.40
|
10.42
|
10.40
|
168,400
|
|
|
8/22/2024
|
-0.05 / -0.47%
|
10.70
|
10.75
|
10.45
|
10.55
|
10.53
|
10.55
|
229,700
|
|
|
8/21/2024
|
-0.15 / -1.40%
|
10.75
|
10.75
|
10.55
|
10.60
|
10.63
|
10.60
|
180,200
|
|
|
8/20/2024
|
0.00 / 0.00%
|
10.80
|
10.85
|
10.60
|
10.75
|
10.69
|
10.75
|
119,400
|
|
|
8/19/2024
|
-0.10 / -0.92%
|
10.85
|
11.15
|
10.10
|
10.75
|
10.79
|
10.75
|
217,900
|
|
|
8/16/2024
|
+0.30 / +2.84%
|
10.55
|
10.90
|
10.40
|
10.85
|
10.76
|
10.85
|
268,700
|
|
|
8/15/2024
|
-0.15 / -1.40%
|
10.60
|
10.70
|
10.40
|
10.55
|
10.47
|
10.55
|
176,500
|
|
|
8/14/2024
|
-0.20 / -1.83%
|
11.00
|
11.10
|
10.60
|
10.70
|
10.82
|
10.70
|
165,700
|
|
|
8/13/2024
|
-0.05 / -0.42%
|
12.05
|
12.05
|
11.75
|
11.90
|
11.85
|
10.90
|
335,100
|
|
|
8/12/2024
|
+0.25 / +2.14%
|
11.90
|
12.00
|
11.80
|
11.95
|
11.90
|
10.95
|
413,800
|
|
|
8/9/2024
|
+0.30 / +2.63%
|
11.80
|
11.80
|
11.50
|
11.70
|
11.59
|
10.72
|
125,300
|
|
|
8/8/2024
|
+0.50 / +4.59%
|
10.85
|
11.65
|
10.85
|
11.40
|
11.42
|
10.44
|
875,000
|
|
|
8/7/2024
|
+0.15 / +1.40%
|
10.85
|
11.00
|
10.75
|
10.90
|
10.83
|
9.98
|
170,400
|
|
|
8/6/2024
|
+0.20 / +1.90%
|
10.90
|
10.90
|
10.55
|
10.75
|
10.69
|
9.85
|
219,500
|
|
|
8/5/2024
|
-0.40 / -3.65%
|
11.00
|
11.20
|
10.55
|
10.55
|
10.77
|
9.66
|
498,100
|
|
|
8/2/2024
|
+0.20 / +1.86%
|
10.75
|
11.05
|
10.75
|
10.95
|
10.93
|
10.03
|
318,300
|
|
|