|
Closing price on 9/26/2023
|
|
| Open |
14.75 |
| High |
14.85 |
| Low |
13.80 |
| Volume |
835,800 |
| Split-adjusted Price |
12.64 |
|
|
ADS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2023
|
-1.00 / -6.76%
|
14.75
|
14.85
|
13.80
|
13.80
|
14.34
|
12.64
|
835,800
|
|
|
9/25/2023
|
-1.10 / -6.92%
|
16.00
|
16.00
|
14.80
|
14.80
|
15.19
|
13.56
|
608,300
|
|
|
9/22/2023
|
-0.30 / -1.85%
|
15.70
|
16.50
|
15.50
|
15.90
|
15.83
|
14.56
|
1,374,500
|
|
|
9/21/2023
|
-0.20 / -1.22%
|
16.50
|
16.55
|
16.00
|
16.20
|
16.23
|
14.84
|
390,900
|
|
|
9/20/2023
|
+1.00 / +6.49%
|
15.50
|
16.45
|
15.30
|
16.40
|
16.08
|
15.02
|
1,121,200
|
|
|
9/19/2023
|
+0.25 / +1.65%
|
15.40
|
15.40
|
14.90
|
15.40
|
15.13
|
14.11
|
250,800
|
|
|
9/18/2023
|
-0.45 / -2.88%
|
15.70
|
15.70
|
15.15
|
15.15
|
15.33
|
13.88
|
560,800
|
|
|
9/15/2023
|
-0.15 / -0.95%
|
15.80
|
15.80
|
15.55
|
15.60
|
15.66
|
14.29
|
374,300
|
|
|
9/14/2023
|
-0.35 / -2.17%
|
16.20
|
16.20
|
15.55
|
15.75
|
15.74
|
14.43
|
791,000
|
|
|
9/13/2023
|
-0.40 / -2.42%
|
16.60
|
16.60
|
16.10
|
16.10
|
16.30
|
14.75
|
930,400
|
|
|
9/12/2023
|
+0.80 / +5.10%
|
15.60
|
16.50
|
15.60
|
16.50
|
15.92
|
15.11
|
917,000
|
|
|
9/11/2023
|
-1.05 / -6.27%
|
16.80
|
16.85
|
15.70
|
15.70
|
16.34
|
14.38
|
1,507,500
|
|
|
9/8/2023
|
+0.05 / +0.30%
|
16.80
|
16.85
|
16.35
|
16.75
|
16.66
|
15.34
|
1,255,900
|
|
|
9/7/2023
|
+0.15 / +0.91%
|
16.60
|
16.90
|
16.45
|
16.70
|
16.67
|
15.30
|
1,099,300
|
|
|
9/6/2023
|
+0.65 / +4.09%
|
15.70
|
16.55
|
15.70
|
16.55
|
16.11
|
15.16
|
965,200
|
|
|
9/5/2023
|
+0.40 / +2.58%
|
15.95
|
16.10
|
15.65
|
15.90
|
15.83
|
14.56
|
1,033,000
|
|
|
8/31/2023
|
+0.50 / +3.33%
|
15.45
|
15.75
|
15.20
|
15.50
|
15.56
|
14.20
|
976,700
|
|
|
8/30/2023
|
-0.20 / -1.32%
|
15.00
|
15.30
|
14.80
|
15.00
|
15.05
|
13.74
|
884,200
|
|
|
8/29/2023
|
+0.05 / +0.33%
|
15.15
|
15.30
|
14.50
|
15.20
|
14.97
|
13.92
|
862,900
|
|
|
8/28/2023
|
+0.30 / +2.02%
|
14.90
|
15.20
|
14.35
|
15.15
|
14.98
|
13.88
|
618,600
|
|
|
8/25/2023
|
-0.40 / -2.62%
|
15.25
|
15.40
|
14.70
|
14.85
|
14.94
|
13.60
|
643,600
|
|
|
8/24/2023
|
+0.15 / +0.99%
|
15.15
|
15.35
|
14.80
|
15.25
|
15.03
|
13.97
|
537,800
|
|
|
8/23/2023
|
+0.15 / +1.00%
|
15.20
|
15.50
|
14.95
|
15.10
|
15.14
|
13.83
|
294,300
|
|
|
8/22/2023
|
+0.25 / +1.70%
|
14.70
|
15.35
|
14.15
|
14.95
|
14.48
|
13.69
|
1,324,300
|
|
|
8/21/2023
|
-1.05 / -6.67%
|
15.70
|
15.75
|
14.70
|
14.70
|
15.15
|
13.46
|
868,300
|
|
|
8/18/2023
|
-1.15 / -6.80%
|
16.60
|
16.70
|
15.75
|
15.75
|
16.12
|
14.43
|
882,100
|
|
|
8/17/2023
|
-0.25 / -1.46%
|
17.10
|
17.10
|
16.70
|
16.90
|
16.85
|
15.48
|
632,600
|
|
|
8/16/2023
|
+0.10 / +0.59%
|
17.15
|
17.20
|
16.80
|
17.15
|
17.03
|
15.71
|
955,300
|
|
|
8/15/2023
|
+0.40 / +2.40%
|
16.55
|
17.20
|
16.35
|
17.05
|
16.79
|
15.62
|
1,092,600
|
|
|
8/14/2023
|
-0.05 / -0.30%
|
16.70
|
16.90
|
16.55
|
16.65
|
16.73
|
15.25
|
745,900
|
|
|