|
Closing price on 9/18/2020
|
|
| Open |
8.99 |
| High |
9.02 |
| Low |
8.82 |
| Volume |
19,510 |
| Split-adjusted Price |
4.83 |
|
|
ADS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2020
|
+0.02 / +0.22%
|
8.99
|
9.02
|
8.82
|
9.02
|
8.97
|
4.83
|
19,510
|
|
|
9/17/2020
|
+0.18 / +2.04%
|
8.82
|
9.01
|
8.82
|
9.00
|
8.94
|
4.82
|
22,260
|
|
|
9/16/2020
|
-0.16 / -1.78%
|
8.95
|
8.99
|
8.82
|
8.82
|
8.95
|
4.72
|
25,580
|
|
|
9/15/2020
|
+0.08 / +0.90%
|
8.88
|
8.99
|
8.85
|
8.98
|
8.93
|
4.81
|
15,450
|
|
|
9/14/2020
|
+0.22 / +2.53%
|
8.63
|
8.90
|
8.20
|
8.90
|
8.85
|
4.76
|
14,350
|
|
|
9/11/2020
|
+0.08 / +0.93%
|
8.65
|
8.70
|
8.60
|
8.68
|
8.67
|
4.65
|
17,410
|
|
|
9/10/2020
|
-0.28 / -3.15%
|
8.86
|
8.88
|
8.50
|
8.60
|
8.78
|
4.60
|
29,840
|
|
|
9/9/2020
|
+0.18 / +2.07%
|
8.70
|
8.88
|
8.70
|
8.88
|
8.86
|
4.75
|
17,150
|
|
|
9/8/2020
|
-0.26 / -2.90%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.85
|
4.66
|
14,880
|
|
|
9/7/2020
|
-0.07 / -0.78%
|
9.03
|
9.03
|
8.96
|
8.96
|
9.01
|
4.80
|
15,870
|
|
|
9/4/2020
|
-0.02 / -0.22%
|
8.90
|
9.04
|
8.90
|
9.03
|
8.97
|
4.83
|
19,900
|
|
|
9/3/2020
|
+0.10 / +1.12%
|
8.90
|
9.05
|
8.90
|
9.05
|
8.98
|
4.84
|
18,040
|
|
|
9/1/2020
|
+0.02 / +0.22%
|
8.63
|
8.97
|
8.63
|
8.95
|
8.90
|
4.79
|
13,940
|
|
|
8/31/2020
|
-0.07 / -0.78%
|
9.06
|
9.07
|
8.75
|
8.93
|
9.01
|
4.78
|
13,870
|
|
|
8/28/2020
|
+0.04 / +0.45%
|
8.95
|
9.05
|
8.88
|
9.00
|
9.00
|
4.82
|
19,340
|
|
|
8/27/2020
|
-0.22 / -2.40%
|
8.80
|
8.99
|
8.80
|
8.96
|
8.95
|
4.80
|
20,010
|
|
|
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
|
|
|