|
Closing price on 10/3/2025
|
|
| Open |
8.72 |
| High |
8.83 |
| Low |
8.70 |
| Volume |
44,000 |
| Split-adjusted Price |
8.75 |
|
|
ADS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2025
|
-0.07 / -0.79%
|
8.72
|
8.83
|
8.70
|
8.75
|
8.76
|
8.75
|
44,000
|
|
|
10/2/2025
|
0.00 / 0.00%
|
8.86
|
9.07
|
8.75
|
8.82
|
8.87
|
8.82
|
107,200
|
|
|
10/1/2025
|
-0.06 / -0.68%
|
8.80
|
8.98
|
8.80
|
8.82
|
8.84
|
8.82
|
17,700
|
|
|
9/30/2025
|
-0.07 / -0.78%
|
8.97
|
9.04
|
8.73
|
8.88
|
8.91
|
8.88
|
97,500
|
|
|
9/29/2025
|
+0.04 / +0.45%
|
8.91
|
9.09
|
8.91
|
8.95
|
8.94
|
8.95
|
64,800
|
|
|
9/26/2025
|
+0.03 / +0.34%
|
8.88
|
9.10
|
8.79
|
8.91
|
8.93
|
8.91
|
262,100
|
|
|
9/25/2025
|
+0.15 / +1.72%
|
8.65
|
8.89
|
8.65
|
8.88
|
8.76
|
8.88
|
77,400
|
|
|
9/24/2025
|
0.00 / 0.00%
|
8.73
|
8.73
|
8.60
|
8.73
|
8.68
|
8.73
|
87,300
|
|
|
9/23/2025
|
-0.13 / -1.47%
|
8.98
|
8.98
|
8.63
|
8.73
|
8.77
|
8.73
|
31,800
|
|
|
9/22/2025
|
-0.06 / -0.67%
|
8.92
|
8.92
|
8.69
|
8.86
|
8.78
|
8.86
|
71,500
|
|
|
9/19/2025
|
+0.02 / +0.22%
|
8.91
|
8.93
|
8.85
|
8.92
|
8.90
|
8.92
|
25,700
|
|
|
9/18/2025
|
-0.05 / -0.56%
|
8.91
|
9.00
|
8.80
|
8.90
|
8.87
|
8.90
|
47,500
|
|
|
9/17/2025
|
-0.02 / -0.22%
|
9.00
|
9.00
|
8.89
|
8.95
|
8.96
|
8.95
|
86,900
|
|
|
9/16/2025
|
+0.02 / +0.22%
|
8.95
|
9.10
|
8.90
|
8.97
|
8.95
|
8.97
|
86,500
|
|
|
9/15/2025
|
+0.09 / +1.02%
|
8.89
|
8.95
|
8.85
|
8.95
|
8.91
|
8.95
|
134,000
|
|
|
9/12/2025
|
+0.16 / +1.84%
|
8.70
|
9.00
|
8.70
|
8.86
|
8.88
|
8.86
|
47,300
|
|
|
9/11/2025
|
-0.01 / -0.11%
|
8.67
|
8.78
|
8.55
|
8.70
|
8.64
|
8.70
|
91,200
|
|
|
9/10/2025
|
-0.05 / -0.57%
|
8.75
|
8.80
|
8.55
|
8.71
|
8.66
|
8.71
|
126,800
|
|
|
9/9/2025
|
0.00 / 0.00%
|
8.76
|
8.82
|
8.65
|
8.76
|
8.71
|
8.76
|
147,700
|
|
|
9/8/2025
|
-0.29 / -3.20%
|
9.12
|
9.12
|
8.76
|
8.76
|
8.87
|
8.76
|
129,900
|
|
|
9/5/2025
|
-0.05 / -0.55%
|
9.10
|
9.14
|
9.05
|
9.05
|
9.08
|
9.05
|
213,800
|
|
|
9/4/2025
|
-0.05 / -0.55%
|
9.18
|
9.18
|
9.02
|
9.10
|
9.09
|
9.10
|
248,500
|
|
|
9/3/2025
|
-0.03 / -0.33%
|
9.18
|
9.20
|
9.13
|
9.15
|
9.16
|
9.15
|
103,200
|
|
|
8/29/2025
|
+0.19 / +2.11%
|
9.10
|
9.20
|
9.04
|
9.18
|
9.16
|
9.18
|
353,600
|
|
|
8/28/2025
|
+0.27 / +3.10%
|
8.86
|
9.17
|
8.73
|
8.99
|
8.94
|
8.99
|
396,700
|
|
|
8/27/2025
|
+0.07 / +0.81%
|
8.71
|
8.78
|
8.65
|
8.72
|
8.69
|
8.72
|
113,200
|
|
|
8/26/2025
|
+0.10 / +1.17%
|
8.55
|
8.74
|
8.55
|
8.65
|
8.65
|
8.65
|
91,600
|
|
|
8/25/2025
|
+0.02 / +0.23%
|
8.78
|
8.78
|
8.50
|
8.55
|
8.60
|
8.55
|
160,600
|
|
|
8/22/2025
|
-0.34 / -3.83%
|
8.87
|
8.90
|
8.53
|
8.53
|
8.63
|
8.53
|
271,300
|
|
|
8/21/2025
|
-0.13 / -1.44%
|
8.86
|
9.05
|
8.50
|
8.87
|
8.87
|
8.87
|
277,900
|
|
|