|
Closing price on 9/19/2017
|
|
| Open |
19.35 |
| High |
19.40 |
| Low |
19.20 |
| Volume |
162,740 |
| Split-adjusted Price |
6.44 |
|
|
ADS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2017
|
+0.10 / +0.52%
|
19.35
|
19.40
|
19.20
|
19.40
|
19.29
|
6.44
|
162,740
|
|
|
9/18/2017
|
+0.25 / +1.31%
|
19.05
|
19.40
|
18.95
|
19.30
|
19.22
|
6.40
|
122,950
|
|
|
9/15/2017
|
-0.05 / -0.26%
|
19.10
|
19.10
|
18.90
|
19.05
|
18.98
|
6.32
|
141,340
|
|
|
9/14/2017
|
-0.05 / -0.26%
|
19.10
|
19.20
|
19.00
|
19.10
|
19.11
|
6.34
|
91,790
|
|
|
9/13/2017
|
-0.15 / -0.78%
|
19.15
|
19.30
|
19.00
|
19.15
|
19.14
|
6.35
|
92,620
|
|
|
9/12/2017
|
-0.10 / -0.52%
|
19.30
|
19.40
|
19.05
|
19.30
|
19.29
|
6.40
|
70,960
|
|
|
9/11/2017
|
0.00 / 0.00%
|
19.30
|
19.50
|
19.00
|
19.40
|
19.35
|
6.44
|
101,690
|
|
|
9/8/2017
|
+0.10 / +0.52%
|
19.25
|
19.40
|
19.15
|
19.40
|
19.29
|
6.44
|
155,910
|
|
|
9/7/2017
|
0.00 / 0.00%
|
19.25
|
19.40
|
19.00
|
19.30
|
19.17
|
6.40
|
138,380
|
|
|
9/6/2017
|
0.00 / 0.00%
|
19.25
|
19.45
|
19.00
|
19.30
|
19.13
|
6.40
|
182,650
|
|
|
9/5/2017
|
+0.05 / +0.26%
|
19.20
|
19.35
|
19.00
|
19.30
|
19.13
|
6.40
|
128,630
|
|
|
9/1/2017
|
+0.15 / +0.79%
|
19.00
|
19.40
|
19.00
|
19.25
|
19.22
|
6.39
|
137,250
|
|
|
8/31/2017
|
+0.05 / +0.26%
|
19.05
|
19.10
|
18.95
|
19.10
|
19.00
|
6.34
|
106,930
|
|
|
8/30/2017
|
0.00 / 0.00%
|
19.10
|
19.10
|
18.90
|
19.05
|
18.97
|
6.32
|
37,700
|
|
|
8/29/2017
|
-0.05 / -0.26%
|
19.10
|
19.15
|
18.95
|
19.05
|
19.01
|
6.32
|
93,160
|
|
|
8/28/2017
|
-0.05 / -0.26%
|
19.10
|
19.20
|
19.00
|
19.10
|
19.08
|
6.34
|
114,660
|
|
|
8/25/2017
|
-0.20 / -1.03%
|
19.30
|
19.40
|
19.00
|
19.15
|
19.24
|
6.35
|
119,360
|
|
|
8/24/2017
|
0.00 / 0.00%
|
19.35
|
19.50
|
19.15
|
19.35
|
19.32
|
6.42
|
147,910
|
|
|
8/23/2017
|
-0.15 / -0.77%
|
19.45
|
19.50
|
18.65
|
19.35
|
19.40
|
6.42
|
166,450
|
|
|
8/22/2017
|
+0.15 / +0.78%
|
19.45
|
19.60
|
19.30
|
19.50
|
19.44
|
6.47
|
169,180
|
|
|
8/21/2017
|
+0.20 / +1.04%
|
19.25
|
19.50
|
19.25
|
19.35
|
19.33
|
6.42
|
208,550
|
|
|
8/18/2017
|
-0.10 / -0.52%
|
19.25
|
19.25
|
19.00
|
19.15
|
19.13
|
6.35
|
128,250
|
|
|
8/17/2017
|
+0.05 / +0.26%
|
19.20
|
19.30
|
19.05
|
19.25
|
19.14
|
6.39
|
131,710
|
|
|
8/16/2017
|
+0.05 / +0.26%
|
19.10
|
19.30
|
19.00
|
19.20
|
19.19
|
6.37
|
164,650
|
|
|
8/15/2017
|
+0.05 / +0.26%
|
19.00
|
19.20
|
18.95
|
19.15
|
19.09
|
6.35
|
124,810
|
|
|
8/14/2017
|
0.00 / 0.00%
|
19.10
|
19.20
|
18.90
|
19.10
|
19.07
|
6.34
|
16,780
|
|
|
8/11/2017
|
+0.05 / +0.26%
|
19.05
|
19.10
|
18.85
|
19.10
|
18.92
|
6.34
|
74,800
|
|
|
8/10/2017
|
-0.05 / -0.26%
|
19.05
|
19.15
|
18.70
|
19.05
|
18.92
|
6.32
|
125,010
|
|
|
8/9/2017
|
-0.10 / -0.52%
|
19.20
|
19.20
|
18.90
|
19.10
|
19.06
|
6.34
|
148,930
|
|
|
8/8/2017
|
-0.10 / -0.52%
|
19.30
|
19.35
|
19.00
|
19.20
|
19.11
|
6.37
|
167,670
|
|
|