|
Closing price on 9/30/2019
|
|
| Open |
10.30 |
| High |
10.45 |
| Low |
10.20 |
| Volume |
11,700 |
| Split-adjusted Price |
5.09 |
|
|
ADS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2019
|
+0.05 / +0.48%
|
10.30
|
10.45
|
10.20
|
10.45
|
10.34
|
5.09
|
11,700
|
|
|
9/27/2019
|
-0.10 / -0.95%
|
10.45
|
10.45
|
10.40
|
10.40
|
10.43
|
5.06
|
5,630
|
|
|
9/26/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.11
|
5,140
|
|
|
9/25/2019
|
-0.10 / -0.94%
|
10.50
|
10.55
|
10.50
|
10.50
|
10.51
|
5.11
|
2,920
|
|
|
9/24/2019
|
-0.20 / -1.85%
|
10.65
|
10.75
|
10.60
|
10.60
|
10.66
|
5.16
|
13,410
|
|
|
9/23/2019
|
-0.05 / -0.46%
|
10.75
|
10.80
|
10.70
|
10.80
|
10.74
|
5.26
|
10,340
|
|
|
9/20/2019
|
-0.05 / -0.46%
|
11.00
|
11.00
|
10.80
|
10.85
|
10.91
|
5.28
|
4,630
|
|
|
9/19/2019
|
0.00 / 0.00%
|
11.00
|
11.05
|
10.90
|
10.90
|
10.93
|
5.30
|
6,220
|
|
|
9/18/2019
|
-0.20 / -1.80%
|
10.95
|
10.95
|
10.75
|
10.90
|
10.85
|
5.30
|
6,820
|
|
|
9/17/2019
|
-0.05 / -0.45%
|
11.10
|
11.10
|
11.00
|
11.10
|
11.06
|
5.40
|
8,770
|
|
|
9/16/2019
|
0.00 / 0.00%
|
11.20
|
11.30
|
10.90
|
11.15
|
11.21
|
5.43
|
10,970
|
|
|
9/13/2019
|
-0.10 / -0.89%
|
11.00
|
11.20
|
10.95
|
11.15
|
11.10
|
5.43
|
9,190
|
|
|
9/12/2019
|
-0.05 / -0.44%
|
11.15
|
11.25
|
11.15
|
11.25
|
11.20
|
5.47
|
3,640
|
|
|
9/11/2019
|
0.00 / 0.00%
|
10.90
|
11.30
|
10.90
|
11.30
|
11.22
|
5.50
|
6,860
|
|
|
9/10/2019
|
-0.05 / -0.44%
|
11.25
|
11.30
|
11.25
|
11.30
|
11.28
|
5.50
|
4,980
|
|
|
9/9/2019
|
+0.05 / +0.44%
|
11.30
|
11.40
|
11.30
|
11.35
|
11.34
|
5.52
|
6,400
|
|
|
9/6/2019
|
-0.15 / -1.31%
|
11.00
|
11.30
|
10.75
|
11.30
|
11.09
|
5.50
|
5,630
|
|
|
9/5/2019
|
+0.55 / +5.05%
|
11.10
|
11.45
|
11.10
|
11.45
|
11.28
|
5.57
|
10,910
|
|
|
9/4/2019
|
-0.55 / -4.80%
|
11.45
|
11.45
|
10.80
|
10.90
|
10.95
|
5.30
|
10,320
|
|
|
9/3/2019
|
-0.20 / -1.72%
|
11.50
|
11.50
|
10.85
|
11.45
|
10.96
|
5.57
|
16,880
|
|
|
8/30/2019
|
-0.10 / -0.85%
|
11.00
|
11.65
|
10.95
|
11.65
|
11.02
|
5.67
|
4,990
|
|
|
8/29/2019
|
-0.10 / -0.84%
|
11.60
|
11.75
|
11.05
|
11.75
|
11.11
|
5.72
|
19,630
|
|
|
8/28/2019
|
+0.05 / +0.42%
|
11.35
|
11.90
|
11.00
|
11.85
|
11.27
|
5.77
|
17,300
|
|
|
8/27/2019
|
-0.10 / -0.84%
|
11.90
|
12.00
|
11.80
|
11.80
|
11.90
|
5.74
|
10,920
|
|
|
8/26/2019
|
0.00 / 0.00%
|
11.85
|
11.95
|
11.85
|
11.90
|
11.91
|
5.79
|
10,160
|
|
|
8/23/2019
|
+0.05 / +0.42%
|
11.85
|
11.90
|
11.80
|
11.90
|
11.86
|
5.79
|
6,380
|
|
|
8/22/2019
|
+0.05 / +0.42%
|
11.30
|
11.85
|
11.10
|
11.85
|
11.57
|
5.77
|
10,980
|
|
|
8/21/2019
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.70
|
11.80
|
11.83
|
5.74
|
5,050
|
|
|
8/20/2019
|
+0.20 / +1.71%
|
11.85
|
11.90
|
11.70
|
11.90
|
11.80
|
5.79
|
10,250
|
|
|
8/19/2019
|
-0.20 / -1.68%
|
11.50
|
11.70
|
11.40
|
11.70
|
11.62
|
5.69
|
5,940
|
|
|