|
Closing price on 12/14/2021
|
|
| Open |
34.80 |
| High |
36.55 |
| Low |
34.55 |
| Volume |
490,400 |
| Split-adjusted Price |
24.48 |
|
|
ADS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/14/2021
|
+0.65 / +1.87%
|
34.80
|
36.55
|
34.55
|
35.35
|
35.28
|
24.48
|
490,400
|
|
|
12/13/2021
|
0.00 / 0.00%
|
34.70
|
34.80
|
34.45
|
34.70
|
34.60
|
24.03
|
498,200
|
|
|
12/10/2021
|
-0.60 / -1.70%
|
35.40
|
35.40
|
34.60
|
34.70
|
34.80
|
24.03
|
291,900
|
|
|
12/9/2021
|
-0.30 / -0.84%
|
35.60
|
35.60
|
35.00
|
35.30
|
35.21
|
24.45
|
227,300
|
|
|
12/8/2021
|
-0.40 / -1.11%
|
36.20
|
36.20
|
35.30
|
35.60
|
35.62
|
24.66
|
243,400
|
|
|
12/7/2021
|
+0.75 / +2.13%
|
35.00
|
36.00
|
34.45
|
36.00
|
35.13
|
24.93
|
282,400
|
|
|
12/6/2021
|
-0.40 / -1.12%
|
35.50
|
35.60
|
33.95
|
35.25
|
34.70
|
24.41
|
628,700
|
|
|
12/3/2021
|
-0.30 / -0.83%
|
36.00
|
36.30
|
35.40
|
35.65
|
35.91
|
24.69
|
319,000
|
|
|
12/2/2021
|
+0.10 / +0.28%
|
35.80
|
36.00
|
35.45
|
35.95
|
35.71
|
24.90
|
280,400
|
|
|
12/1/2021
|
+0.20 / +0.56%
|
35.85
|
36.20
|
35.60
|
35.85
|
35.92
|
24.83
|
476,300
|
|
|
11/30/2021
|
-0.35 / -0.97%
|
36.15
|
36.15
|
35.15
|
35.65
|
35.61
|
24.69
|
396,800
|
|
|
11/29/2021
|
-0.60 / -1.64%
|
35.80
|
36.00
|
35.50
|
36.00
|
35.82
|
24.93
|
243,600
|
|
|
11/26/2021
|
+0.15 / +0.41%
|
36.60
|
36.90
|
36.00
|
36.60
|
36.43
|
25.35
|
389,600
|
|
|
11/25/2021
|
+2.35 / +6.89%
|
33.80
|
36.45
|
33.80
|
36.45
|
35.57
|
25.25
|
1,327,600
|
|
|
11/24/2021
|
-0.50 / -1.45%
|
34.50
|
34.60
|
33.90
|
34.10
|
34.23
|
23.62
|
353,500
|
|
|
11/23/2021
|
+0.50 / +1.47%
|
33.80
|
34.60
|
31.75
|
34.60
|
33.78
|
23.96
|
373,100
|
|
|
11/22/2021
|
-0.80 / -2.29%
|
34.90
|
34.90
|
33.10
|
34.10
|
33.90
|
23.62
|
690,100
|
|
|
11/19/2021
|
-0.40 / -1.13%
|
35.50
|
35.50
|
34.00
|
34.90
|
34.93
|
24.17
|
738,200
|
|
|
11/18/2021
|
+1.50 / +4.44%
|
33.40
|
35.40
|
33.25
|
35.30
|
34.36
|
24.45
|
998,100
|
|
|
11/17/2021
|
+1.70 / +5.30%
|
32.50
|
33.85
|
32.00
|
33.80
|
32.88
|
23.41
|
705,500
|
|
|
11/16/2021
|
+0.60 / +1.90%
|
31.35
|
32.50
|
31.35
|
32.10
|
31.87
|
22.23
|
836,900
|
|
|
11/15/2021
|
+0.95 / +3.11%
|
30.35
|
32.45
|
30.35
|
31.50
|
31.36
|
21.82
|
904,800
|
|
|
11/12/2021
|
-0.55 / -1.77%
|
31.10
|
31.10
|
30.50
|
30.55
|
30.73
|
21.16
|
429,300
|
|
|
11/11/2021
|
+0.10 / +0.32%
|
31.15
|
31.25
|
30.80
|
31.10
|
31.06
|
21.54
|
433,500
|
|
|
11/10/2021
|
+0.15 / +0.49%
|
30.90
|
31.50
|
30.90
|
31.00
|
31.11
|
21.47
|
318,300
|
|
|
11/9/2021
|
+0.15 / +0.49%
|
30.80
|
31.00
|
30.70
|
30.85
|
30.83
|
21.37
|
247,800
|
|
|
11/8/2021
|
-0.15 / -0.49%
|
30.90
|
31.00
|
30.50
|
30.70
|
30.78
|
21.26
|
255,000
|
|
|
11/5/2021
|
+0.45 / +1.48%
|
30.40
|
31.30
|
30.40
|
30.85
|
30.85
|
21.37
|
395,800
|
|
|
11/4/2021
|
+0.05 / +0.16%
|
29.95
|
30.50
|
29.90
|
30.40
|
30.21
|
21.06
|
246,800
|
|
|
11/3/2021
|
-1.75 / -5.45%
|
32.10
|
32.10
|
30.35
|
30.35
|
31.41
|
21.02
|
702,200
|
|
|