|
Closing price on 9/29/2017
|
|
| Open |
20.35 |
| High |
20.60 |
| Low |
19.40 |
| Volume |
166,780 |
| Split-adjusted Price |
6.77 |
|
|
ADS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2017
|
+0.05 / +0.25%
|
20.35
|
20.60
|
19.40
|
20.40
|
20.30
|
6.77
|
166,780
|
|
|
9/28/2017
|
-0.20 / -0.97%
|
20.55
|
20.70
|
20.10
|
20.35
|
20.44
|
6.75
|
174,010
|
|
|
9/27/2017
|
+1.05 / +5.38%
|
19.45
|
20.75
|
19.40
|
20.55
|
19.79
|
6.82
|
216,550
|
|
|
9/26/2017
|
+0.05 / +0.26%
|
19.35
|
19.50
|
19.25
|
19.50
|
19.33
|
6.47
|
176,270
|
|
|
9/25/2017
|
0.00 / 0.00%
|
19.30
|
19.50
|
19.30
|
19.45
|
19.38
|
6.45
|
112,770
|
|
|
9/22/2017
|
+0.05 / +0.26%
|
19.40
|
19.45
|
19.30
|
19.45
|
19.38
|
6.45
|
137,510
|
|
|
9/21/2017
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.20
|
19.40
|
19.36
|
6.44
|
106,260
|
|
|
9/20/2017
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.15
|
19.40
|
19.23
|
6.44
|
135,030
|
|
|
9/19/2017
|
+0.10 / +0.52%
|
19.35
|
19.40
|
19.20
|
19.40
|
19.29
|
6.44
|
162,740
|
|
|
9/18/2017
|
+0.25 / +1.31%
|
19.05
|
19.40
|
18.95
|
19.30
|
19.22
|
6.40
|
122,950
|
|
|
9/15/2017
|
-0.05 / -0.26%
|
19.10
|
19.10
|
18.90
|
19.05
|
18.98
|
6.32
|
141,340
|
|
|
9/14/2017
|
-0.05 / -0.26%
|
19.10
|
19.20
|
19.00
|
19.10
|
19.11
|
6.34
|
91,790
|
|
|
9/13/2017
|
-0.15 / -0.78%
|
19.15
|
19.30
|
19.00
|
19.15
|
19.14
|
6.35
|
92,620
|
|
|
9/12/2017
|
-0.10 / -0.52%
|
19.30
|
19.40
|
19.05
|
19.30
|
19.29
|
6.40
|
70,960
|
|
|
9/11/2017
|
0.00 / 0.00%
|
19.30
|
19.50
|
19.00
|
19.40
|
19.35
|
6.44
|
101,690
|
|
|
9/8/2017
|
+0.10 / +0.52%
|
19.25
|
19.40
|
19.15
|
19.40
|
19.29
|
6.44
|
155,910
|
|
|
9/7/2017
|
0.00 / 0.00%
|
19.25
|
19.40
|
19.00
|
19.30
|
19.17
|
6.40
|
138,380
|
|
|
9/6/2017
|
0.00 / 0.00%
|
19.25
|
19.45
|
19.00
|
19.30
|
19.13
|
6.40
|
182,650
|
|
|
9/5/2017
|
+0.05 / +0.26%
|
19.20
|
19.35
|
19.00
|
19.30
|
19.13
|
6.40
|
128,630
|
|
|
9/1/2017
|
+0.15 / +0.79%
|
19.00
|
19.40
|
19.00
|
19.25
|
19.22
|
6.39
|
137,250
|
|
|
8/31/2017
|
+0.05 / +0.26%
|
19.05
|
19.10
|
18.95
|
19.10
|
19.00
|
6.34
|
106,930
|
|
|
8/30/2017
|
0.00 / 0.00%
|
19.10
|
19.10
|
18.90
|
19.05
|
18.97
|
6.32
|
37,700
|
|
|
8/29/2017
|
-0.05 / -0.26%
|
19.10
|
19.15
|
18.95
|
19.05
|
19.01
|
6.32
|
93,160
|
|
|
8/28/2017
|
-0.05 / -0.26%
|
19.10
|
19.20
|
19.00
|
19.10
|
19.08
|
6.34
|
114,660
|
|
|
8/25/2017
|
-0.20 / -1.03%
|
19.30
|
19.40
|
19.00
|
19.15
|
19.24
|
6.35
|
119,360
|
|
|
8/24/2017
|
0.00 / 0.00%
|
19.35
|
19.50
|
19.15
|
19.35
|
19.32
|
6.42
|
147,910
|
|
|
8/23/2017
|
-0.15 / -0.77%
|
19.45
|
19.50
|
18.65
|
19.35
|
19.40
|
6.42
|
166,450
|
|
|
8/22/2017
|
+0.15 / +0.78%
|
19.45
|
19.60
|
19.30
|
19.50
|
19.44
|
6.47
|
169,180
|
|
|
8/21/2017
|
+0.20 / +1.04%
|
19.25
|
19.50
|
19.25
|
19.35
|
19.33
|
6.42
|
208,550
|
|
|
8/18/2017
|
-0.10 / -0.52%
|
19.25
|
19.25
|
19.00
|
19.15
|
19.13
|
6.35
|
128,250
|
|
|