|
Closing price on 2/2/2026
|
|
| Open |
8.51 |
| High |
8.68 |
| Low |
8.40 |
| Volume |
214,900 |
| Split-adjusted Price |
8.62 |
|
|
ADS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2026
|
+0.15 / +1.77%
|
8.51
|
8.68
|
8.40
|
8.62
|
8.55
|
8.62
|
214,900
|
|
|
1/30/2026
|
-0.11 / -1.28%
|
8.60
|
8.60
|
8.38
|
8.47
|
8.47
|
8.47
|
130,600
|
|
|
1/29/2026
|
+0.48 / +5.93%
|
8.10
|
8.66
|
8.00
|
8.58
|
8.36
|
8.58
|
275,800
|
|
|
1/28/2026
|
-0.05 / -0.61%
|
8.12
|
8.18
|
8.00
|
8.10
|
8.04
|
8.10
|
107,500
|
|
|
1/27/2026
|
-0.07 / -0.85%
|
8.22
|
8.22
|
8.12
|
8.15
|
8.15
|
8.15
|
18,110
|
|
|
1/26/2026
|
-0.08 / -0.96%
|
8.30
|
8.39
|
8.10
|
8.22
|
8.17
|
8.22
|
131,500
|
|
|
1/23/2026
|
+0.08 / +0.97%
|
8.26
|
8.38
|
8.24
|
8.30
|
8.27
|
8.30
|
53,400
|
|
|
1/22/2026
|
-0.02 / -0.24%
|
8.24
|
8.31
|
8.22
|
8.22
|
8.24
|
8.22
|
123,100
|
|
|
1/21/2026
|
-0.06 / -0.72%
|
8.27
|
8.30
|
8.18
|
8.24
|
8.25
|
8.24
|
64,400
|
|
|
1/20/2026
|
+0.02 / +0.24%
|
8.25
|
8.30
|
8.25
|
8.30
|
8.27
|
8.30
|
131,900
|
|
|
1/19/2026
|
+0.02 / +0.24%
|
8.16
|
8.30
|
8.16
|
8.28
|
8.28
|
8.28
|
66,700
|
|
|
1/16/2026
|
-0.05 / -0.60%
|
8.30
|
8.30
|
8.21
|
8.26
|
8.23
|
8.26
|
92,600
|
|
|
1/15/2026
|
+0.01 / +0.12%
|
8.26
|
8.41
|
8.23
|
8.31
|
8.26
|
8.31
|
155,600
|
|
|
1/14/2026
|
+0.01 / +0.12%
|
8.45
|
8.49
|
8.20
|
8.30
|
8.28
|
8.30
|
111,100
|
|
|
1/13/2026
|
-0.10 / -1.19%
|
8.50
|
8.50
|
8.29
|
8.29
|
8.38
|
8.29
|
153,700
|
|
|
1/12/2026
|
+0.20 / +2.44%
|
8.05
|
8.50
|
8.05
|
8.39
|
8.24
|
8.39
|
183,400
|
|
|
1/9/2026
|
+0.04 / +0.49%
|
8.19
|
8.19
|
8.09
|
8.19
|
8.17
|
8.19
|
172,100
|
|
|
1/8/2026
|
+0.17 / +2.13%
|
7.99
|
8.17
|
7.98
|
8.15
|
8.04
|
8.15
|
189,700
|
|
|
1/7/2026
|
0.00 / 0.00%
|
8.05
|
8.05
|
7.90
|
7.98
|
7.97
|
7.98
|
64,100
|
|
|
1/6/2026
|
+0.08 / +1.01%
|
7.95
|
8.10
|
7.91
|
7.98
|
7.97
|
7.98
|
62,900
|
|
|
1/5/2026
|
-0.02 / -0.25%
|
7.94
|
7.94
|
7.88
|
7.90
|
7.91
|
7.90
|
47,600
|
|
|
12/31/2025
|
+0.02 / +0.25%
|
7.89
|
7.93
|
7.85
|
7.92
|
7.91
|
7.92
|
36,800
|
|
|
12/30/2025
|
-0.10 / -1.25%
|
7.97
|
7.97
|
7.86
|
7.90
|
7.89
|
7.90
|
126,900
|
|
|
12/29/2025
|
0.00 / 0.00%
|
7.96
|
8.00
|
7.89
|
8.00
|
7.91
|
8.00
|
36,500
|
|
|
12/26/2025
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.88
|
8.00
|
7.94
|
8.00
|
17,900
|
|
|
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
|
|
|