|
Closing price on 3/2/2026
|
|
| Open |
8.10 |
| High |
8.36 |
| Low |
8.10 |
| Volume |
146,700 |
| Split-adjusted Price |
8.21 |
|
|
ADS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2026
|
-0.19 / -2.26%
|
8.10
|
8.36
|
8.10
|
8.21
|
8.27
|
8.21
|
146,700
|
|
|
2/27/2026
|
-0.02 / -0.24%
|
8.38
|
8.49
|
8.38
|
8.40
|
8.42
|
8.40
|
48,900
|
|
|
2/26/2026
|
-0.07 / -0.82%
|
8.56
|
8.56
|
8.40
|
8.42
|
8.43
|
8.42
|
49,100
|
|
|
2/25/2026
|
-0.01 / -0.12%
|
8.50
|
8.50
|
8.40
|
8.49
|
8.46
|
8.49
|
49,600
|
|
|
2/24/2026
|
+0.01 / +0.12%
|
8.42
|
8.50
|
8.40
|
8.50
|
8.45
|
8.50
|
60,500
|
|
|
2/23/2026
|
+0.11 / +1.31%
|
8.32
|
8.55
|
8.32
|
8.49
|
8.44
|
8.49
|
57,300
|
|
|
2/13/2026
|
+0.03 / +0.36%
|
8.35
|
8.48
|
8.35
|
8.38
|
8.39
|
8.38
|
21,100
|
|
|
2/12/2026
|
-0.05 / -0.60%
|
8.53
|
8.53
|
8.35
|
8.35
|
8.38
|
8.35
|
30,400
|
|
|
2/11/2026
|
0.00 / 0.00%
|
8.47
|
8.47
|
8.30
|
8.40
|
8.38
|
8.40
|
52,600
|
|
|
2/10/2026
|
-0.03 / -0.36%
|
8.44
|
8.46
|
8.35
|
8.40
|
8.42
|
8.40
|
52,300
|
|
|
2/9/2026
|
+0.13 / +1.57%
|
8.32
|
8.55
|
8.32
|
8.43
|
8.44
|
8.43
|
51,100
|
|
|
2/6/2026
|
-0.14 / -1.66%
|
8.30
|
8.50
|
8.30
|
8.30
|
8.39
|
8.30
|
164,100
|
|
|
2/5/2026
|
-0.16 / -1.86%
|
8.60
|
8.66
|
8.44
|
8.44
|
8.54
|
8.44
|
69,900
|
|
|
2/4/2026
|
+0.07 / +0.82%
|
8.65
|
8.65
|
8.45
|
8.60
|
8.51
|
8.60
|
338,900
|
|
|
2/3/2026
|
-0.09 / -1.04%
|
8.70
|
8.78
|
8.50
|
8.53
|
8.61
|
8.53
|
225,900
|
|
|
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
|
|
|