|
Closing price on 7/29/2025
|
|
| Open |
9.20 |
| High |
9.20 |
| Low |
9.00 |
| Volume |
1,336,400 |
| Split-adjusted Price |
9.20 |
|
|
ADS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2025
|
+0.60 / +6.98%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.19
|
9.20
|
1,336,400
|
|
|
7/28/2025
|
+0.14 / +1.65%
|
8.48
|
8.60
|
8.48
|
8.60
|
8.55
|
8.60
|
226,900
|
|
|
7/25/2025
|
-0.11 / -1.28%
|
8.58
|
8.58
|
8.45
|
8.46
|
8.49
|
8.46
|
222,500
|
|
|
7/24/2025
|
+0.36 / +4.38%
|
8.23
|
8.58
|
8.23
|
8.57
|
8.38
|
8.57
|
431,100
|
|
|
7/23/2025
|
+0.03 / +0.37%
|
8.20
|
8.24
|
8.19
|
8.21
|
8.21
|
8.21
|
357,900
|
|
|
7/22/2025
|
-0.05 / -0.61%
|
8.20
|
8.29
|
8.13
|
8.18
|
8.19
|
8.18
|
308,800
|
|
|
7/21/2025
|
+0.19 / +2.36%
|
8.06
|
8.28
|
8.05
|
8.23
|
8.17
|
8.23
|
329,100
|
|
|
7/18/2025
|
-0.03 / -0.37%
|
8.13
|
8.13
|
8.04
|
8.04
|
8.07
|
8.04
|
147,200
|
|
|
7/17/2025
|
+0.05 / +0.62%
|
8.02
|
8.20
|
8.01
|
8.07
|
8.07
|
8.07
|
234,700
|
|
|
7/16/2025
|
-0.03 / -0.37%
|
8.04
|
8.06
|
8.00
|
8.02
|
8.02
|
8.02
|
221,100
|
|
|
7/15/2025
|
+0.01 / +0.12%
|
8.05
|
8.12
|
8.01
|
8.05
|
8.06
|
8.05
|
342,500
|
|
|
7/14/2025
|
+0.04 / +0.50%
|
8.00
|
8.10
|
8.00
|
8.04
|
8.04
|
8.04
|
130,000
|
|
|
7/11/2025
|
+0.01 / +0.13%
|
7.99
|
8.05
|
7.98
|
8.00
|
8.01
|
8.00
|
142,900
|
|
|
7/10/2025
|
+0.05 / +0.63%
|
7.94
|
8.00
|
7.94
|
7.99
|
7.98
|
7.99
|
159,400
|
|
|
7/9/2025
|
0.00 / 0.00%
|
7.94
|
8.05
|
7.92
|
7.94
|
7.95
|
7.94
|
287,900
|
|
|
7/8/2025
|
-0.01 / -0.13%
|
7.95
|
8.02
|
7.94
|
7.94
|
7.98
|
7.94
|
167,100
|
|
|
7/7/2025
|
+0.01 / +0.13%
|
7.98
|
8.00
|
7.94
|
7.95
|
7.97
|
7.95
|
78,500
|
|
|
7/4/2025
|
+0.04 / +0.51%
|
7.99
|
7.99
|
7.86
|
7.94
|
7.92
|
7.94
|
126,100
|
|
|
7/3/2025
|
-0.15 / -1.86%
|
8.00
|
8.04
|
7.90
|
7.90
|
7.95
|
7.90
|
152,200
|
|
|
7/2/2025
|
+0.14 / +1.77%
|
7.89
|
8.20
|
7.89
|
8.05
|
8.01
|
8.05
|
196,000
|
|
|
7/1/2025
|
-0.02 / -0.25%
|
7.90
|
7.91
|
7.84
|
7.91
|
7.88
|
7.91
|
42,100
|
|
|
6/30/2025
|
+0.06 / +0.76%
|
7.90
|
7.93
|
7.86
|
7.93
|
7.88
|
7.93
|
37,500
|
|
|
6/27/2025
|
0.00 / 0.00%
|
7.84
|
7.93
|
7.79
|
7.87
|
7.85
|
7.87
|
117,800
|
|
|
6/26/2025
|
+0.01 / +0.13%
|
7.82
|
7.91
|
7.82
|
7.87
|
7.84
|
7.87
|
30,200
|
|
|
6/25/2025
|
-0.08 / -1.01%
|
7.95
|
7.95
|
7.85
|
7.86
|
7.89
|
7.86
|
18,500
|
|
|
6/24/2025
|
0.00 / 0.00%
|
7.94
|
7.98
|
7.88
|
7.94
|
7.94
|
7.94
|
98,700
|
|
|
6/23/2025
|
+0.02 / +0.25%
|
7.90
|
7.95
|
7.80
|
7.94
|
7.88
|
7.94
|
62,900
|
|
|
6/20/2025
|
+0.11 / +1.41%
|
7.91
|
7.92
|
7.81
|
7.92
|
7.88
|
7.92
|
57,900
|
|
|
6/19/2025
|
-0.02 / -0.26%
|
7.83
|
7.83
|
7.79
|
7.81
|
7.80
|
7.81
|
38,000
|
|
|
6/18/2025
|
0.00 / 0.00%
|
7.83
|
7.85
|
7.78
|
7.83
|
7.81
|
7.83
|
91,800
|
|
|