|
Closing price on 10/23/2017
|
|
| Open |
19.25 |
| High |
19.35 |
| Low |
19.15 |
| Volume |
52,080 |
| Split-adjusted Price |
6.37 |
|
|
ADS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2017
|
-0.05 / -0.26%
|
19.25
|
19.35
|
19.15
|
19.20
|
19.24
|
6.37
|
52,080
|
|
|
10/20/2017
|
+0.15 / +0.79%
|
19.00
|
19.35
|
19.00
|
19.25
|
19.15
|
6.39
|
55,680
|
|
|
10/19/2017
|
+0.25 / +1.33%
|
18.90
|
19.20
|
18.80
|
19.10
|
18.98
|
6.34
|
66,820
|
|
|
10/18/2017
|
+0.45 / +2.45%
|
18.40
|
18.90
|
18.40
|
18.85
|
18.74
|
6.25
|
84,080
|
|
|
10/17/2017
|
-0.60 / -3.16%
|
18.80
|
18.80
|
18.35
|
18.40
|
18.70
|
6.10
|
35,300
|
|
|
10/16/2017
|
-0.50 / -2.56%
|
19.45
|
19.50
|
18.80
|
19.00
|
19.13
|
6.30
|
38,900
|
|
|
10/13/2017
|
-0.20 / -1.02%
|
19.60
|
19.60
|
19.45
|
19.50
|
19.55
|
6.47
|
24,910
|
|
|
10/12/2017
|
-0.15 / -0.76%
|
19.85
|
19.85
|
19.55
|
19.70
|
19.72
|
6.53
|
73,290
|
|
|
10/11/2017
|
-0.10 / -0.50%
|
19.90
|
19.95
|
19.70
|
19.85
|
19.88
|
6.58
|
81,440
|
|
|
10/10/2017
|
0.00 / 0.00%
|
19.85
|
20.00
|
19.85
|
19.95
|
19.90
|
6.62
|
73,830
|
|
|
10/9/2017
|
-0.05 / -0.25%
|
20.00
|
20.00
|
19.00
|
19.95
|
19.86
|
6.62
|
103,810
|
|
|
10/6/2017
|
0.00 / 0.00%
|
20.00
|
20.20
|
19.95
|
20.00
|
20.02
|
6.63
|
98,310
|
|
|
10/5/2017
|
+0.20 / +1.01%
|
19.80
|
20.15
|
19.80
|
20.00
|
20.01
|
6.63
|
144,980
|
|
|
10/4/2017
|
-0.25 / -1.25%
|
19.95
|
20.10
|
19.65
|
19.80
|
19.88
|
6.57
|
121,520
|
|
|
10/3/2017
|
-0.15 / -0.74%
|
20.20
|
20.25
|
20.05
|
20.05
|
20.10
|
6.65
|
51,690
|
|
|
10/2/2017
|
-0.20 / -0.98%
|
20.20
|
20.40
|
19.55
|
20.20
|
20.14
|
6.70
|
72,750
|
|
|
9/29/2017
|
+0.05 / +0.25%
|
20.35
|
20.60
|
19.40
|
20.40
|
20.30
|
6.77
|
166,780
|
|
|
9/28/2017
|
-0.20 / -0.97%
|
20.55
|
20.70
|
20.10
|
20.35
|
20.44
|
6.75
|
174,010
|
|
|
9/27/2017
|
+1.05 / +5.38%
|
19.45
|
20.75
|
19.40
|
20.55
|
19.79
|
6.82
|
216,550
|
|
|
9/26/2017
|
+0.05 / +0.26%
|
19.35
|
19.50
|
19.25
|
19.50
|
19.33
|
6.47
|
176,270
|
|
|
9/25/2017
|
0.00 / 0.00%
|
19.30
|
19.50
|
19.30
|
19.45
|
19.38
|
6.45
|
112,770
|
|
|
9/22/2017
|
+0.05 / +0.26%
|
19.40
|
19.45
|
19.30
|
19.45
|
19.38
|
6.45
|
137,510
|
|
|
9/21/2017
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.20
|
19.40
|
19.36
|
6.44
|
106,260
|
|
|
9/20/2017
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.15
|
19.40
|
19.23
|
6.44
|
135,030
|
|
|
9/19/2017
|
+0.10 / +0.52%
|
19.35
|
19.40
|
19.20
|
19.40
|
19.29
|
6.44
|
162,740
|
|
|
9/18/2017
|
+0.25 / +1.31%
|
19.05
|
19.40
|
18.95
|
19.30
|
19.22
|
6.40
|
122,950
|
|
|
9/15/2017
|
-0.05 / -0.26%
|
19.10
|
19.10
|
18.90
|
19.05
|
18.98
|
6.32
|
141,340
|
|
|
9/14/2017
|
-0.05 / -0.26%
|
19.10
|
19.20
|
19.00
|
19.10
|
19.11
|
6.34
|
91,790
|
|
|
9/13/2017
|
-0.15 / -0.78%
|
19.15
|
19.30
|
19.00
|
19.15
|
19.14
|
6.35
|
92,620
|
|
|
9/12/2017
|
-0.10 / -0.52%
|
19.30
|
19.40
|
19.05
|
19.30
|
19.29
|
6.40
|
70,960
|
|
|