|
Closing price on 9/22/2022
|
|
| Open |
14.45 |
| High |
14.50 |
| Low |
13.80 |
| Volume |
684,200 |
| Split-adjusted Price |
11.51 |
|
|
ADS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2022
|
-0.05 / -0.34%
|
14.45
|
14.50
|
13.80
|
14.45
|
14.05
|
11.51
|
684,200
|
|
|
9/21/2022
|
+0.15 / +1.05%
|
14.10
|
14.50
|
13.70
|
14.50
|
14.02
|
11.55
|
760,100
|
|
|
9/20/2022
|
-0.15 / -1.03%
|
14.45
|
14.50
|
13.90
|
14.35
|
14.10
|
11.43
|
391,500
|
|
|
9/19/2022
|
-0.55 / -3.65%
|
15.00
|
15.10
|
14.45
|
14.50
|
14.57
|
11.55
|
489,000
|
|
|
9/16/2022
|
-0.05 / -0.33%
|
15.10
|
15.20
|
14.85
|
15.05
|
14.99
|
11.99
|
435,400
|
|
|
9/15/2022
|
-0.20 / -1.31%
|
15.30
|
15.30
|
14.80
|
15.10
|
14.93
|
12.03
|
1,236,000
|
|
|
9/14/2022
|
-0.25 / -1.61%
|
15.20
|
15.35
|
14.95
|
15.30
|
15.12
|
12.19
|
753,900
|
|
|
9/13/2022
|
-0.10 / -0.64%
|
15.35
|
15.75
|
14.95
|
15.55
|
15.29
|
12.39
|
560,300
|
|
|
9/12/2022
|
-0.20 / -1.26%
|
16.05
|
16.20
|
15.25
|
15.65
|
15.61
|
12.47
|
863,300
|
|
|
9/9/2022
|
-0.15 / -0.94%
|
15.90
|
16.00
|
15.30
|
15.85
|
15.62
|
12.62
|
777,300
|
|
|
9/8/2022
|
-0.10 / -0.62%
|
16.00
|
16.00
|
15.30
|
16.00
|
15.58
|
12.74
|
1,509,400
|
|
|
9/7/2022
|
-0.30 / -1.83%
|
16.40
|
16.65
|
15.90
|
16.10
|
16.11
|
12.82
|
704,900
|
|
|
9/6/2022
|
-0.30 / -1.80%
|
16.70
|
16.85
|
16.10
|
16.40
|
16.35
|
13.06
|
742,000
|
|
|
9/5/2022
|
+0.30 / +1.83%
|
17.00
|
17.00
|
16.05
|
16.70
|
16.46
|
13.30
|
822,100
|
|
|
8/31/2022
|
+0.45 / +2.45%
|
18.40
|
18.85
|
18.00
|
18.85
|
18.41
|
13.06
|
1,151,900
|
|
|
8/30/2022
|
-0.10 / -0.54%
|
18.50
|
18.65
|
18.00
|
18.40
|
18.22
|
12.74
|
1,072,000
|
|
|
8/29/2022
|
-0.70 / -3.65%
|
18.70
|
18.70
|
18.10
|
18.50
|
18.43
|
12.81
|
546,900
|
|
|
8/26/2022
|
+0.10 / +0.52%
|
19.10
|
19.40
|
18.70
|
19.20
|
19.06
|
13.30
|
602,700
|
|
|
8/25/2022
|
-0.05 / -0.26%
|
19.20
|
19.40
|
18.55
|
19.10
|
18.87
|
13.23
|
868,200
|
|
|
8/24/2022
|
+0.25 / +1.32%
|
18.95
|
19.35
|
18.40
|
19.15
|
18.78
|
13.26
|
917,200
|
|
|
8/23/2022
|
+0.90 / +5.00%
|
17.45
|
18.95
|
17.45
|
18.90
|
17.99
|
13.09
|
673,800
|
|
|
8/22/2022
|
0.00 / 0.00%
|
17.60
|
18.00
|
17.35
|
18.00
|
17.61
|
12.47
|
421,100
|
|
|
8/19/2022
|
-0.70 / -3.74%
|
18.50
|
19.20
|
18.00
|
18.00
|
18.52
|
12.47
|
604,700
|
|
|
8/18/2022
|
-1.30 / -6.50%
|
19.80
|
20.00
|
18.70
|
18.70
|
19.19
|
12.95
|
664,700
|
|
|
8/17/2022
|
-0.40 / -1.96%
|
20.30
|
20.35
|
19.70
|
20.00
|
19.97
|
13.85
|
702,000
|
|
|
8/16/2022
|
+0.10 / +0.49%
|
20.40
|
20.40
|
19.90
|
20.40
|
20.03
|
14.13
|
576,100
|
|
|
8/15/2022
|
-0.55 / -2.64%
|
20.95
|
21.00
|
20.30
|
20.30
|
20.59
|
14.06
|
748,600
|
|
|
8/12/2022
|
0.00 / 0.00%
|
20.20
|
21.10
|
20.20
|
20.85
|
20.53
|
14.44
|
1,018,400
|
|
|
8/11/2022
|
0.00 / 0.00%
|
21.00
|
21.20
|
20.55
|
20.85
|
20.84
|
14.44
|
818,900
|
|
|
8/10/2022
|
-0.10 / -0.48%
|
20.90
|
21.45
|
20.70
|
20.85
|
20.97
|
14.44
|
553,700
|
|
|