|
Closing price on 12/25/2025
|
|
| Open |
7.92 |
| High |
8.07 |
| Low |
7.90 |
| Volume |
41,700 |
| Split-adjusted Price |
8.00 |
|
|
ADS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/25/2025
|
-0.01 / -0.12%
|
7.92
|
8.07
|
7.90
|
8.00
|
7.95
|
8.00
|
41,700
|
|
|
12/24/2025
|
0.00 / 0.00%
|
7.96
|
8.01
|
7.91
|
8.01
|
7.96
|
8.01
|
35,000
|
|
|
12/23/2025
|
0.00 / 0.00%
|
8.01
|
8.02
|
7.96
|
8.01
|
8.01
|
8.01
|
21,700
|
|
|
12/22/2025
|
+0.01 / +0.13%
|
7.99
|
8.01
|
7.95
|
8.01
|
8.00
|
8.01
|
50,500
|
|
|
12/19/2025
|
0.00 / 0.00%
|
8.06
|
8.06
|
7.93
|
8.00
|
7.99
|
8.00
|
4,400
|
|
|
12/18/2025
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.80
|
8.00
|
7.90
|
8.00
|
13,600
|
|
|
12/17/2025
|
-0.10 / -1.23%
|
8.10
|
8.10
|
7.94
|
8.00
|
8.02
|
8.00
|
12,100
|
|
|
12/16/2025
|
+0.13 / +1.63%
|
7.97
|
8.10
|
7.81
|
8.10
|
7.98
|
8.10
|
54,400
|
|
|
12/15/2025
|
+0.09 / +1.14%
|
7.88
|
8.09
|
7.33
|
7.97
|
7.74
|
7.97
|
60,700
|
|
|
12/12/2025
|
-0.30 / -3.67%
|
8.18
|
8.18
|
7.88
|
7.88
|
8.04
|
7.88
|
99,400
|
|
|
12/11/2025
|
+0.01 / +0.12%
|
8.22
|
8.23
|
8.15
|
8.18
|
8.17
|
8.18
|
46,200
|
|
|
12/10/2025
|
+0.07 / +0.86%
|
8.16
|
8.18
|
8.05
|
8.17
|
8.13
|
8.17
|
24,200
|
|
|
12/9/2025
|
-0.01 / -0.12%
|
8.11
|
8.13
|
8.00
|
8.10
|
8.06
|
8.10
|
59,900
|
|
|
12/8/2025
|
-0.05 / -0.61%
|
8.16
|
8.20
|
8.10
|
8.11
|
8.14
|
8.11
|
69,200
|
|
|
12/5/2025
|
-0.04 / -0.49%
|
8.18
|
8.20
|
8.15
|
8.16
|
8.18
|
8.16
|
35,100
|
|
|
12/4/2025
|
+0.01 / +0.12%
|
8.19
|
8.20
|
8.13
|
8.20
|
8.17
|
8.20
|
98,200
|
|
|
12/3/2025
|
+0.01 / +0.12%
|
8.13
|
8.19
|
8.13
|
8.19
|
8.16
|
8.19
|
18,900
|
|
|
12/2/2025
|
-0.01 / -0.12%
|
8.20
|
8.20
|
8.10
|
8.18
|
8.13
|
8.18
|
20,400
|
|
|
12/1/2025
|
0.00 / 0.00%
|
8.14
|
8.22
|
8.14
|
8.19
|
8.18
|
8.19
|
22,800
|
|
|
11/28/2025
|
+0.03 / +0.37%
|
8.17
|
8.20
|
8.15
|
8.19
|
8.17
|
8.19
|
41,400
|
|
|
11/27/2025
|
0.00 / 0.00%
|
8.11
|
8.20
|
8.11
|
8.16
|
8.16
|
8.16
|
56,600
|
|
|
11/26/2025
|
-0.04 / -0.49%
|
8.19
|
8.21
|
8.12
|
8.16
|
8.18
|
8.16
|
118,800
|
|
|
11/25/2025
|
-0.01 / -0.12%
|
8.28
|
8.28
|
7.64
|
8.20
|
8.10
|
8.20
|
105,400
|
|
|
11/24/2025
|
+0.06 / +0.74%
|
8.28
|
8.28
|
8.20
|
8.21
|
8.24
|
8.21
|
40,600
|
|
|
11/21/2025
|
-0.13 / -1.57%
|
8.28
|
8.28
|
8.15
|
8.15
|
8.21
|
8.15
|
62,500
|
|
|
11/20/2025
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.20
|
8.28
|
8.24
|
8.28
|
44,100
|
|
|
11/19/2025
|
+0.03 / +0.36%
|
8.30
|
8.32
|
8.23
|
8.28
|
8.27
|
8.28
|
36,700
|
|
|
11/18/2025
|
-0.02 / -0.24%
|
8.31
|
8.31
|
8.22
|
8.25
|
8.27
|
8.25
|
65,501
|
|
|
11/17/2025
|
+0.04 / +0.49%
|
8.40
|
8.40
|
8.25
|
8.27
|
8.28
|
8.27
|
50,300
|
|
|
11/14/2025
|
-0.03 / -0.36%
|
8.20
|
8.27
|
8.20
|
8.23
|
8.24
|
8.23
|
30,400
|
|
|