|
Closing price on 3/27/2026
|
|
| Open |
8.13 |
| High |
8.19 |
| Low |
8.13 |
| Volume |
132,200 |
| Split-adjusted Price |
8.19 |
There is no data on 3/28/2026. Display data on 3/27/2026 instead.
|
|
ADS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2026
|
0.00 / 0.00%
|
8.13
|
8.19
|
8.13
|
8.19
|
8.17
|
8.19
|
132,200
|
|
|
3/26/2026
|
-0.01 / -0.12%
|
8.20
|
8.20
|
8.15
|
8.19
|
8.16
|
8.19
|
24,200
|
|
|
3/25/2026
|
+0.12 / +1.49%
|
8.17
|
8.20
|
8.05
|
8.20
|
8.18
|
8.20
|
75,900
|
|
|
3/24/2026
|
+0.28 / +3.59%
|
7.92
|
8.20
|
7.92
|
8.08
|
8.09
|
8.08
|
135,200
|
|
|
3/23/2026
|
-0.38 / -4.65%
|
8.18
|
8.18
|
7.80
|
7.80
|
7.97
|
7.80
|
162,200
|
|
|
3/20/2026
|
-0.04 / -0.49%
|
8.17
|
8.19
|
8.00
|
8.18
|
8.13
|
8.18
|
144,700
|
|
|
3/19/2026
|
-0.03 / -0.36%
|
8.13
|
8.26
|
8.12
|
8.22
|
8.21
|
8.22
|
96,300
|
|
|
3/18/2026
|
-0.04 / -0.48%
|
8.29
|
8.29
|
8.20
|
8.25
|
8.26
|
8.25
|
63,600
|
|
|
3/17/2026
|
+0.03 / +0.36%
|
8.19
|
8.30
|
8.19
|
8.29
|
8.22
|
8.29
|
51,800
|
|
|
3/16/2026
|
0.00 / 0.00%
|
8.26
|
8.27
|
8.23
|
8.26
|
8.25
|
8.26
|
13,400
|
|
|
3/13/2026
|
-0.01 / -0.12%
|
8.20
|
8.26
|
8.18
|
8.26
|
8.22
|
8.26
|
51,100
|
|
|
3/12/2026
|
0.00 / 0.00%
|
8.34
|
8.34
|
8.20
|
8.27
|
8.24
|
8.27
|
149,100
|
|
|
3/11/2026
|
+0.21 / +2.61%
|
8.10
|
8.27
|
8.10
|
8.27
|
8.17
|
8.27
|
102,400
|
|
|
3/10/2026
|
+0.19 / +2.41%
|
8.10
|
8.14
|
7.90
|
8.06
|
8.07
|
8.06
|
75,300
|
|
|
3/9/2026
|
-0.57 / -6.75%
|
8.00
|
8.11
|
7.85
|
7.87
|
7.91
|
7.87
|
361,300
|
|
|
3/6/2026
|
+0.02 / +0.24%
|
8.48
|
8.48
|
8.34
|
8.44
|
8.39
|
8.44
|
101,200
|
|
|
3/5/2026
|
+0.02 / +0.24%
|
8.58
|
8.60
|
8.42
|
8.42
|
8.51
|
8.42
|
227,800
|
|
|
3/4/2026
|
+0.15 / +1.82%
|
8.25
|
8.40
|
8.20
|
8.40
|
8.23
|
8.40
|
355,000
|
|
|
3/3/2026
|
+0.04 / +0.49%
|
8.23
|
8.40
|
8.20
|
8.25
|
8.25
|
8.25
|
171,400
|
|
|
3/2/2026
|
-0.19 / -2.26%
|
8.10
|
8.36
|
8.10
|
8.21
|
8.27
|
8.21
|
146,700
|
|
|
2/27/2026
|
-0.02 / -0.24%
|
8.38
|
8.49
|
8.38
|
8.40
|
8.42
|
8.40
|
48,900
|
|
|
2/26/2026
|
-0.07 / -0.82%
|
8.56
|
8.56
|
8.40
|
8.42
|
8.43
|
8.42
|
49,100
|
|
|
2/25/2026
|
-0.01 / -0.12%
|
8.50
|
8.50
|
8.40
|
8.49
|
8.46
|
8.49
|
49,600
|
|
|
2/24/2026
|
+0.01 / +0.12%
|
8.42
|
8.50
|
8.40
|
8.50
|
8.45
|
8.50
|
60,500
|
|
|
2/23/2026
|
+0.11 / +1.31%
|
8.32
|
8.55
|
8.32
|
8.49
|
8.44
|
8.49
|
57,300
|
|
|
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
|
|
|