|
Closing price on 2/7/2025
|
|
| Open |
9.04 |
| High |
9.04 |
| Low |
8.90 |
| Volume |
49,800 |
| Split-adjusted Price |
9.00 |
|
|
ADS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2025
|
+0.04 / +0.45%
|
9.04
|
9.04
|
8.90
|
9.00
|
8.97
|
9.00
|
49,800
|
|
|
2/6/2025
|
-0.04 / -0.44%
|
9.00
|
9.06
|
8.93
|
8.96
|
9.00
|
8.96
|
102,000
|
|
|
2/5/2025
|
-0.10 / -1.10%
|
9.11
|
9.11
|
8.90
|
9.00
|
8.98
|
9.00
|
198,900
|
|
|
2/4/2025
|
+0.23 / +2.59%
|
9.06
|
9.23
|
8.99
|
9.10
|
9.10
|
9.10
|
212,600
|
|
|
2/3/2025
|
+0.58 / +7.00%
|
8.87
|
8.87
|
8.56
|
8.87
|
8.83
|
8.87
|
523,200
|
|
|
1/24/2025
|
+0.01 / +0.12%
|
8.28
|
8.32
|
8.22
|
8.29
|
8.29
|
8.29
|
247,100
|
|
|
1/23/2025
|
+0.02 / +0.24%
|
8.24
|
8.33
|
8.22
|
8.28
|
8.26
|
8.28
|
117,400
|
|
|
1/22/2025
|
-0.02 / -0.24%
|
8.28
|
8.28
|
8.25
|
8.26
|
8.26
|
8.26
|
35,100
|
|
|
1/21/2025
|
-0.07 / -0.84%
|
8.30
|
8.30
|
8.22
|
8.28
|
8.25
|
8.28
|
38,800
|
|
|
1/20/2025
|
0.00 / 0.00%
|
8.35
|
8.37
|
8.22
|
8.35
|
8.30
|
8.35
|
26,200
|
|
|
1/17/2025
|
-0.01 / -0.12%
|
8.36
|
8.36
|
8.29
|
8.35
|
8.30
|
8.35
|
71,700
|
|
|
1/16/2025
|
+0.06 / +0.72%
|
8.30
|
8.39
|
8.30
|
8.36
|
8.33
|
8.36
|
94,300
|
|
|
1/15/2025
|
-0.02 / -0.24%
|
8.36
|
8.36
|
8.29
|
8.30
|
8.31
|
8.30
|
34,400
|
|
|
1/14/2025
|
-0.06 / -0.72%
|
8.39
|
8.40
|
8.21
|
8.32
|
8.32
|
8.32
|
101,700
|
|
|
1/13/2025
|
-0.02 / -0.24%
|
8.35
|
8.40
|
8.10
|
8.38
|
8.24
|
8.38
|
62,200
|
|
|
1/10/2025
|
-0.04 / -0.47%
|
8.37
|
8.48
|
8.30
|
8.40
|
8.39
|
8.40
|
42,500
|
|
|
1/9/2025
|
-0.01 / -0.12%
|
8.33
|
8.55
|
8.33
|
8.44
|
8.42
|
8.44
|
34,700
|
|
|
1/8/2025
|
+0.10 / +1.20%
|
8.37
|
8.64
|
8.25
|
8.45
|
8.39
|
8.45
|
83,500
|
|
|
1/7/2025
|
-0.35 / -4.02%
|
8.78
|
8.78
|
8.35
|
8.35
|
8.54
|
8.35
|
96,100
|
|
|
1/6/2025
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.76
|
8.70
|
61,500
|
|
|
1/3/2025
|
0.00 / 0.00%
|
8.79
|
8.85
|
8.70
|
8.80
|
8.73
|
8.80
|
31,500
|
|
|
1/2/2025
|
+0.04 / +0.46%
|
8.73
|
8.85
|
8.70
|
8.80
|
8.74
|
8.80
|
45,900
|
|
|
12/31/2024
|
-0.05 / -0.57%
|
8.80
|
8.89
|
8.76
|
8.76
|
8.80
|
8.76
|
71,400
|
|
|
12/30/2024
|
+0.01 / +0.11%
|
8.97
|
8.97
|
8.81
|
8.81
|
8.82
|
8.81
|
83,900
|
|
|
12/27/2024
|
-0.09 / -1.01%
|
8.86
|
9.06
|
8.80
|
8.80
|
8.96
|
8.80
|
156,300
|
|
|
12/26/2024
|
-0.01 / -0.11%
|
8.90
|
8.97
|
8.89
|
8.89
|
8.91
|
8.89
|
65,300
|
|
|
12/25/2024
|
+0.05 / +0.56%
|
8.88
|
8.99
|
8.85
|
8.90
|
8.91
|
8.90
|
108,600
|
|
|
12/24/2024
|
+0.01 / +0.11%
|
8.82
|
8.95
|
8.78
|
8.85
|
8.84
|
8.85
|
66,400
|
|
|
12/23/2024
|
-0.01 / -0.11%
|
8.78
|
8.88
|
8.78
|
8.84
|
8.83
|
8.84
|
87,500
|
|
|
12/20/2024
|
+0.15 / +1.72%
|
8.90
|
8.90
|
8.70
|
8.85
|
8.85
|
8.85
|
58,500
|
|
|