|
Closing price on 9/22/2016
|
|
| Open |
16.90 |
| High |
17.20 |
| Low |
16.65 |
| Volume |
108,320 |
| Split-adjusted Price |
4.95 |
|
|
ADS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2016
|
+0.30 / +1.78%
|
16.90
|
17.20
|
16.65
|
17.20
|
16.87
|
4.95
|
108,320
|
|
|
9/21/2016
|
+0.10 / +0.60%
|
16.80
|
17.00
|
16.80
|
16.90
|
16.85
|
4.86
|
86,800
|
|
|
9/20/2016
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.50
|
16.80
|
16.61
|
4.83
|
85,110
|
|
|
9/19/2016
|
+0.20 / +1.20%
|
16.60
|
16.80
|
16.35
|
16.80
|
16.57
|
4.83
|
91,620
|
|
|
9/16/2016
|
+0.10 / +0.61%
|
16.35
|
16.60
|
16.30
|
16.60
|
16.40
|
4.78
|
86,950
|
|
|
9/15/2016
|
-0.65 / -3.79%
|
16.95
|
16.95
|
16.30
|
16.50
|
16.52
|
4.75
|
95,190
|
|
|
9/14/2016
|
+0.05 / +0.29%
|
17.25
|
17.40
|
16.65
|
17.15
|
16.98
|
4.93
|
90,800
|
|
|
9/13/2016
|
+0.10 / +0.59%
|
16.80
|
17.30
|
16.65
|
17.10
|
16.95
|
4.92
|
97,110
|
|
|
9/12/2016
|
+0.90 / +5.59%
|
16.00
|
17.00
|
16.00
|
17.00
|
16.45
|
4.89
|
123,220
|
|
|
9/9/2016
|
+0.30 / +1.90%
|
15.80
|
16.30
|
15.50
|
16.10
|
15.89
|
4.63
|
78,960
|
|
|
9/8/2016
|
0.00 / 0.00%
|
15.60
|
15.90
|
15.50
|
15.80
|
15.65
|
4.54
|
81,460
|
|
|
9/7/2016
|
-0.50 / -3.07%
|
16.30
|
16.40
|
15.60
|
15.80
|
15.92
|
4.54
|
98,350
|
|
|
9/6/2016
|
+0.10 / +0.62%
|
16.60
|
17.00
|
16.20
|
16.30
|
16.64
|
4.69
|
103,380
|
|
|
9/5/2016
|
+0.70 / +4.52%
|
15.10
|
16.20
|
15.10
|
16.20
|
15.78
|
4.66
|
110,020
|
|
|
9/1/2016
|
+0.50 / +3.33%
|
14.80
|
15.50
|
14.80
|
15.50
|
15.06
|
4.46
|
121,450
|
|
|
8/31/2016
|
+0.30 / +2.04%
|
14.50
|
15.00
|
14.30
|
15.00
|
14.73
|
4.31
|
62,120
|
|
|
8/30/2016
|
-0.10 / -0.68%
|
14.50
|
14.80
|
14.20
|
14.70
|
14.59
|
4.23
|
49,980
|
|
|
8/29/2016
|
+0.30 / +2.07%
|
14.70
|
15.00
|
14.50
|
14.80
|
14.75
|
4.26
|
59,390
|
|
|
8/26/2016
|
+0.20 / +1.40%
|
14.40
|
14.70
|
14.40
|
14.50
|
14.48
|
4.17
|
72,400
|
|
|
8/25/2016
|
-0.20 / -1.38%
|
14.50
|
14.50
|
14.20
|
14.30
|
14.34
|
4.11
|
40,170
|
|
|
8/24/2016
|
+0.10 / +0.69%
|
13.70
|
14.50
|
13.70
|
14.50
|
14.33
|
4.17
|
28,410
|
|
|
8/23/2016
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.00
|
14.40
|
14.18
|
4.14
|
12,060
|
|
|
8/22/2016
|
-0.20 / -1.37%
|
14.20
|
14.40
|
14.20
|
14.40
|
14.30
|
4.14
|
110
|
|
|
8/19/2016
|
+0.70 / +5.04%
|
13.80
|
14.60
|
13.80
|
14.60
|
14.23
|
4.20
|
39,360
|
|
|
8/18/2016
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
4.00
|
2,000
|
|
|
8/17/2016
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.70
|
13.90
|
13.88
|
4.00
|
5,980
|
|
|
8/16/2016
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.70
|
13.90
|
13.73
|
4.00
|
2,040
|
|
|
8/15/2016
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
4.00
|
1,020
|
|
|
8/12/2016
|
+0.20 / +1.46%
|
13.70
|
13.90
|
13.70
|
13.90
|
13.75
|
4.00
|
4,510
|
|
|
8/11/2016
|
-0.30 / -2.14%
|
14.00
|
14.00
|
13.70
|
13.70
|
13.85
|
3.94
|
520
|
|
|