|
Closing price on 9/20/2018
|
|
| Open |
16.05 |
| High |
17.15 |
| Low |
16.00 |
| Volume |
30,840 |
| Split-adjusted Price |
6.92 |
|
|
ADS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2018
|
+0.35 / +2.18%
|
16.05
|
17.15
|
16.00
|
16.40
|
16.54
|
6.92
|
30,840
|
|
|
9/19/2018
|
+1.05 / +7.00%
|
14.90
|
16.05
|
14.90
|
16.05
|
15.68
|
6.78
|
60,190
|
|
|
9/18/2018
|
+0.30 / +2.04%
|
14.45
|
15.00
|
14.45
|
15.00
|
14.86
|
6.33
|
24,700
|
|
|
9/17/2018
|
-0.05 / -0.34%
|
14.80
|
14.80
|
14.40
|
14.70
|
14.71
|
6.21
|
12,240
|
|
|
9/14/2018
|
+0.15 / +1.03%
|
14.60
|
14.75
|
14.60
|
14.75
|
14.61
|
6.23
|
19,440
|
|
|
9/13/2018
|
+0.10 / +0.69%
|
14.60
|
14.60
|
14.50
|
14.60
|
14.56
|
6.16
|
15,040
|
|
|
9/12/2018
|
+0.10 / +0.69%
|
14.40
|
14.65
|
14.40
|
14.50
|
14.48
|
6.12
|
25,960
|
|
|
9/11/2018
|
+0.05 / +0.35%
|
14.35
|
14.40
|
14.25
|
14.40
|
14.33
|
6.08
|
17,100
|
|
|
9/10/2018
|
-0.20 / -1.37%
|
14.75
|
14.75
|
14.25
|
14.35
|
14.40
|
6.06
|
19,440
|
|
|
9/7/2018
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.45
|
14.55
|
14.47
|
6.14
|
15,620
|
|
|
9/6/2018
|
-0.10 / -0.68%
|
14.50
|
14.65
|
14.50
|
14.55
|
14.57
|
6.14
|
13,930
|
|
|
9/5/2018
|
-0.20 / -1.35%
|
14.50
|
14.70
|
14.50
|
14.65
|
14.54
|
6.19
|
8,940
|
|
|
9/4/2018
|
+0.10 / +0.68%
|
14.85
|
14.85
|
14.50
|
14.85
|
14.77
|
6.27
|
15,170
|
|
|
8/31/2018
|
-0.10 / -0.67%
|
14.35
|
14.95
|
14.35
|
14.75
|
14.74
|
6.23
|
13,090
|
|
|
8/30/2018
|
-0.10 / -0.67%
|
14.55
|
14.85
|
14.30
|
14.85
|
14.70
|
6.27
|
13,130
|
|
|
8/29/2018
|
0.00 / 0.00%
|
14.90
|
14.95
|
14.85
|
14.95
|
14.87
|
6.31
|
13,920
|
|
|
8/28/2018
|
0.00 / 0.00%
|
14.95
|
14.95
|
14.90
|
14.95
|
14.94
|
6.31
|
17,340
|
|
|
8/27/2018
|
0.00 / 0.00%
|
13.95
|
14.95
|
13.95
|
14.95
|
14.34
|
6.31
|
16,810
|
|
|
8/24/2018
|
0.00 / 0.00%
|
14.90
|
14.95
|
14.90
|
14.95
|
14.93
|
6.31
|
9,910
|
|
|
8/23/2018
|
+0.10 / +0.67%
|
15.00
|
15.00
|
14.90
|
14.95
|
14.93
|
6.31
|
10,250
|
|
|
8/22/2018
|
-0.05 / -0.34%
|
14.95
|
14.95
|
14.80
|
14.85
|
14.88
|
6.27
|
10,350
|
|
|
8/21/2018
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.80
|
14.90
|
14.86
|
6.29
|
39,640
|
|
|
8/20/2018
|
-0.25 / -1.65%
|
15.10
|
15.10
|
14.90
|
14.90
|
14.97
|
6.29
|
12,160
|
|
|
8/17/2018
|
+0.15 / +1.00%
|
15.10
|
15.15
|
15.10
|
15.15
|
15.12
|
6.40
|
10,780
|
|
|
8/16/2018
|
-0.10 / -0.66%
|
15.05
|
15.05
|
14.90
|
15.00
|
14.91
|
6.33
|
10,330
|
|
|
8/15/2018
|
-0.05 / -0.33%
|
15.10
|
15.15
|
15.00
|
15.10
|
15.08
|
6.38
|
12,400
|
|
|
8/14/2018
|
-0.15 / -0.98%
|
15.20
|
15.20
|
15.10
|
15.15
|
15.16
|
6.40
|
12,140
|
|
|
8/13/2018
|
+0.15 / +0.99%
|
15.35
|
15.35
|
15.00
|
15.30
|
15.26
|
6.46
|
13,170
|
|
|
8/10/2018
|
+0.15 / +1.00%
|
15.30
|
15.30
|
15.00
|
15.15
|
15.19
|
6.40
|
9,350
|
|
|
8/9/2018
|
-0.15 / -0.99%
|
15.15
|
15.15
|
14.85
|
15.00
|
14.99
|
6.33
|
9,540
|
|
|