|
Closing price on 2/13/2026
|
|
| Open |
8.35 |
| High |
8.48 |
| Low |
8.35 |
| Volume |
21,100 |
| Split-adjusted Price |
8.38 |
There is no data on 2/15/2026. Display data on 2/13/2026 instead.
|
|
ADS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2026
|
+0.03 / +0.36%
|
8.35
|
8.48
|
8.35
|
8.38
|
8.39
|
8.38
|
21,100
|
|
|
2/12/2026
|
-0.05 / -0.60%
|
8.53
|
8.53
|
8.35
|
8.35
|
8.38
|
8.35
|
30,400
|
|
|
2/11/2026
|
0.00 / 0.00%
|
8.47
|
8.47
|
8.30
|
8.40
|
8.38
|
8.40
|
52,600
|
|
|
2/10/2026
|
-0.03 / -0.36%
|
8.44
|
8.46
|
8.35
|
8.40
|
8.42
|
8.40
|
52,300
|
|
|
2/9/2026
|
+0.13 / +1.57%
|
8.32
|
8.55
|
8.32
|
8.43
|
8.44
|
8.43
|
51,100
|
|
|
2/6/2026
|
-0.14 / -1.66%
|
8.30
|
8.50
|
8.30
|
8.30
|
8.39
|
8.30
|
164,100
|
|
|
2/5/2026
|
-0.16 / -1.86%
|
8.60
|
8.66
|
8.44
|
8.44
|
8.54
|
8.44
|
69,900
|
|
|
2/4/2026
|
+0.07 / +0.82%
|
8.65
|
8.65
|
8.45
|
8.60
|
8.51
|
8.60
|
338,900
|
|
|
2/3/2026
|
-0.09 / -1.04%
|
8.70
|
8.78
|
8.50
|
8.53
|
8.61
|
8.53
|
225,900
|
|
|
2/2/2026
|
+0.15 / +1.77%
|
8.51
|
8.68
|
8.40
|
8.62
|
8.55
|
8.62
|
214,900
|
|
|
1/30/2026
|
-0.11 / -1.28%
|
8.60
|
8.60
|
8.38
|
8.47
|
8.47
|
8.47
|
130,600
|
|
|
1/29/2026
|
+0.48 / +5.93%
|
8.10
|
8.66
|
8.00
|
8.58
|
8.36
|
8.58
|
275,800
|
|
|
1/28/2026
|
-0.05 / -0.61%
|
8.12
|
8.18
|
8.00
|
8.10
|
8.04
|
8.10
|
107,500
|
|
|
1/27/2026
|
-0.07 / -0.85%
|
8.22
|
8.22
|
8.12
|
8.15
|
8.15
|
8.15
|
18,110
|
|
|
1/26/2026
|
-0.08 / -0.96%
|
8.30
|
8.39
|
8.10
|
8.22
|
8.17
|
8.22
|
131,500
|
|
|
1/23/2026
|
+0.08 / +0.97%
|
8.26
|
8.38
|
8.24
|
8.30
|
8.27
|
8.30
|
53,400
|
|
|
1/22/2026
|
-0.02 / -0.24%
|
8.24
|
8.31
|
8.22
|
8.22
|
8.24
|
8.22
|
123,100
|
|
|
1/21/2026
|
-0.06 / -0.72%
|
8.27
|
8.30
|
8.18
|
8.24
|
8.25
|
8.24
|
64,400
|
|
|
1/20/2026
|
+0.02 / +0.24%
|
8.25
|
8.30
|
8.25
|
8.30
|
8.27
|
8.30
|
131,900
|
|
|
1/19/2026
|
+0.02 / +0.24%
|
8.16
|
8.30
|
8.16
|
8.28
|
8.28
|
8.28
|
66,700
|
|
|
1/16/2026
|
-0.05 / -0.60%
|
8.30
|
8.30
|
8.21
|
8.26
|
8.23
|
8.26
|
92,600
|
|
|
1/15/2026
|
+0.01 / +0.12%
|
8.26
|
8.41
|
8.23
|
8.31
|
8.26
|
8.31
|
155,600
|
|
|
1/14/2026
|
+0.01 / +0.12%
|
8.45
|
8.49
|
8.20
|
8.30
|
8.28
|
8.30
|
111,100
|
|
|
1/13/2026
|
-0.10 / -1.19%
|
8.50
|
8.50
|
8.29
|
8.29
|
8.38
|
8.29
|
153,700
|
|
|
1/12/2026
|
+0.20 / +2.44%
|
8.05
|
8.50
|
8.05
|
8.39
|
8.24
|
8.39
|
183,400
|
|
|
1/9/2026
|
+0.04 / +0.49%
|
8.19
|
8.19
|
8.09
|
8.19
|
8.17
|
8.19
|
172,100
|
|
|
1/8/2026
|
+0.17 / +2.13%
|
7.99
|
8.17
|
7.98
|
8.15
|
8.04
|
8.15
|
189,700
|
|
|
1/7/2026
|
0.00 / 0.00%
|
8.05
|
8.05
|
7.90
|
7.98
|
7.97
|
7.98
|
64,100
|
|
|
1/6/2026
|
+0.08 / +1.01%
|
7.95
|
8.10
|
7.91
|
7.98
|
7.97
|
7.98
|
62,900
|
|
|
1/5/2026
|
-0.02 / -0.25%
|
7.94
|
7.94
|
7.88
|
7.90
|
7.91
|
7.90
|
47,600
|
|
|