|
Closing price on 9/5/2019
|
|
| Open |
11.10 |
| High |
11.45 |
| Low |
11.10 |
| Volume |
10,910 |
| Split-adjusted Price |
5.57 |
|
|
ADS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/16/2019
|
-0.20 / -1.65%
|
12.05
|
12.10
|
11.50
|
11.90
|
11.89
|
5.79
|
12,360
|
|
|
8/15/2019
|
-0.10 / -0.82%
|
12.20
|
12.20
|
12.10
|
12.10
|
12.15
|
5.89
|
2,420
|
|
|
8/14/2019
|
-0.10 / -0.81%
|
11.95
|
12.30
|
11.95
|
12.20
|
12.26
|
5.94
|
7,670
|
|
|
8/13/2019
|
-0.15 / -1.20%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
5.99
|
1,730
|
|
|
8/12/2019
|
-0.50 / -3.86%
|
12.85
|
12.85
|
12.45
|
12.45
|
12.66
|
6.06
|
4,660
|
|
|
8/9/2019
|
+0.05 / +0.39%
|
12.00
|
12.95
|
12.00
|
12.95
|
12.32
|
6.30
|
6,330
|
|
|
8/8/2019
|
0.00 / 0.00%
|
12.95
|
13.00
|
12.90
|
12.90
|
12.94
|
6.28
|
9,620
|
|
|
8/7/2019
|
0.00 / 0.00%
|
12.85
|
12.90
|
12.85
|
12.90
|
12.88
|
6.28
|
9,820
|
|
|
8/6/2019
|
+0.05 / +0.39%
|
12.85
|
12.90
|
12.80
|
12.90
|
12.84
|
6.28
|
18,140
|
|
|
8/5/2019
|
-0.10 / -0.77%
|
12.95
|
13.00
|
12.85
|
12.85
|
12.91
|
6.25
|
16,030
|
|
|
8/2/2019
|
0.00 / 0.00%
|
12.95
|
12.95
|
12.95
|
12.95
|
12.95
|
6.30
|
2,550
|
|
|
8/1/2019
|
-0.05 / -0.38%
|
12.85
|
13.00
|
12.85
|
12.95
|
12.88
|
6.30
|
7,840
|
|
|
7/31/2019
|
0.00 / 0.00%
|
13.05
|
13.05
|
12.85
|
13.00
|
12.90
|
6.33
|
7,440
|
|
|
7/30/2019
|
-0.15 / -1.14%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
6.33
|
1,970
|
|
|
7/29/2019
|
0.00 / 0.00%
|
13.15
|
13.15
|
13.15
|
13.15
|
13.15
|
6.40
|
0
|
|
|
7/26/2019
|
-0.05 / -0.38%
|
13.20
|
13.20
|
13.00
|
13.15
|
13.10
|
6.40
|
12,900
|
|
|
7/25/2019
|
+0.20 / +1.54%
|
13.10
|
13.20
|
13.10
|
13.20
|
13.13
|
6.42
|
14,550
|
|
|