|
Closing price on 9/28/2018
|
|
| Open |
15.70 |
| High |
15.75 |
| Low |
15.55 |
| Volume |
18,790 |
| Split-adjusted Price |
6.23 |
|
|
ADS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2018
|
-0.10 / -0.63%
|
15.70
|
15.75
|
15.55
|
15.70
|
15.70
|
6.23
|
18,790
|
|
|
9/27/2018
|
+0.10 / +0.64%
|
15.70
|
15.80
|
15.55
|
15.80
|
15.74
|
6.27
|
28,270
|
|
|
9/26/2018
|
+0.15 / +0.96%
|
15.40
|
15.80
|
15.40
|
15.70
|
15.64
|
6.23
|
30,700
|
|
|
9/25/2018
|
-0.60 / -3.72%
|
16.15
|
16.15
|
15.25
|
15.55
|
15.84
|
6.17
|
36,310
|
|
|
9/24/2018
|
-0.10 / -0.62%
|
15.15
|
16.15
|
15.15
|
16.15
|
15.86
|
6.41
|
22,890
|
|
|
9/21/2018
|
-0.15 / -0.91%
|
16.40
|
16.40
|
16.10
|
16.25
|
16.19
|
6.45
|
16,860
|
|
|
9/20/2018
|
+0.35 / +2.18%
|
16.05
|
17.15
|
16.00
|
16.40
|
16.54
|
6.51
|
30,840
|
|
|
9/19/2018
|
+1.05 / +7.00%
|
14.90
|
16.05
|
14.90
|
16.05
|
15.68
|
6.37
|
60,190
|
|
|
9/18/2018
|
+0.30 / +2.04%
|
14.45
|
15.00
|
14.45
|
15.00
|
14.86
|
5.95
|
24,700
|
|
|
9/17/2018
|
-0.05 / -0.34%
|
14.80
|
14.80
|
14.40
|
14.70
|
14.71
|
5.83
|
12,240
|
|
|
9/14/2018
|
+0.15 / +1.03%
|
14.60
|
14.75
|
14.60
|
14.75
|
14.61
|
5.85
|
19,440
|
|
|
9/13/2018
|
+0.10 / +0.69%
|
14.60
|
14.60
|
14.50
|
14.60
|
14.56
|
5.79
|
15,040
|
|
|
9/12/2018
|
+0.10 / +0.69%
|
14.40
|
14.65
|
14.40
|
14.50
|
14.48
|
5.75
|
25,960
|
|
|
9/11/2018
|
+0.05 / +0.35%
|
14.35
|
14.40
|
14.25
|
14.40
|
14.33
|
5.71
|
17,100
|
|
|
9/10/2018
|
-0.20 / -1.37%
|
14.75
|
14.75
|
14.25
|
14.35
|
14.40
|
5.69
|
19,440
|
|
|
9/7/2018
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.45
|
14.55
|
14.47
|
5.77
|
15,620
|
|
|
9/6/2018
|
-0.10 / -0.68%
|
14.50
|
14.65
|
14.50
|
14.55
|
14.57
|
5.77
|
13,930
|
|
|
9/5/2018
|
-0.20 / -1.35%
|
14.50
|
14.70
|
14.50
|
14.65
|
14.54
|
5.81
|
8,940
|
|
|
9/4/2018
|
+0.10 / +0.68%
|
14.85
|
14.85
|
14.50
|
14.85
|
14.77
|
5.89
|
15,170
|
|
|
8/31/2018
|
-0.10 / -0.67%
|
14.35
|
14.95
|
14.35
|
14.75
|
14.74
|
5.85
|
13,090
|
|
|
8/30/2018
|
-0.10 / -0.67%
|
14.55
|
14.85
|
14.30
|
14.85
|
14.70
|
5.89
|
13,130
|
|
|
8/29/2018
|
0.00 / 0.00%
|
14.90
|
14.95
|
14.85
|
14.95
|
14.87
|
5.93
|
13,920
|
|
|
8/28/2018
|
0.00 / 0.00%
|
14.95
|
14.95
|
14.90
|
14.95
|
14.94
|
5.93
|
17,340
|
|
|
8/27/2018
|
0.00 / 0.00%
|
13.95
|
14.95
|
13.95
|
14.95
|
14.34
|
5.93
|
16,810
|
|
|
8/24/2018
|
0.00 / 0.00%
|
14.90
|
14.95
|
14.90
|
14.95
|
14.93
|
5.93
|
9,910
|
|
|
8/23/2018
|
+0.10 / +0.67%
|
15.00
|
15.00
|
14.90
|
14.95
|
14.93
|
5.93
|
10,250
|
|
|
8/22/2018
|
-0.05 / -0.34%
|
14.95
|
14.95
|
14.80
|
14.85
|
14.88
|
5.89
|
10,350
|
|
|
8/21/2018
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.80
|
14.90
|
14.86
|
5.91
|
39,640
|
|
|
8/20/2018
|
-0.25 / -1.65%
|
15.10
|
15.10
|
14.90
|
14.90
|
14.97
|
5.91
|
12,160
|
|
|
8/17/2018
|
+0.15 / +1.00%
|
15.10
|
15.15
|
15.10
|
15.15
|
15.12
|
6.01
|
10,780
|
|
|