|
Closing price on 5/23/2025
|
|
| Open |
8.00 |
| High |
8.00 |
| Low |
7.84 |
| Volume |
49,000 |
| Split-adjusted Price |
7.87 |
|
|
ADS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2025
|
+0.07 / +0.90%
|
8.00
|
8.00
|
7.84
|
7.87
|
7.89
|
7.87
|
49,000
|
|
|
5/22/2025
|
+0.14 / +1.72%
|
8.17
|
8.35
|
8.16
|
8.30
|
8.25
|
7.80
|
141,400
|
|
|
5/21/2025
|
-0.16 / -1.92%
|
8.32
|
8.32
|
8.03
|
8.16
|
8.17
|
7.67
|
145,900
|
|
|
5/20/2025
|
-0.08 / -0.95%
|
8.40
|
8.40
|
8.31
|
8.32
|
8.36
|
7.82
|
110,400
|
|
|
5/19/2025
|
+0.03 / +0.36%
|
8.38
|
8.46
|
8.38
|
8.40
|
8.41
|
7.89
|
91,900
|
|
|
5/16/2025
|
+0.17 / +2.07%
|
8.30
|
8.41
|
8.26
|
8.37
|
8.36
|
7.87
|
151,500
|
|
|
5/15/2025
|
+0.03 / +0.37%
|
8.21
|
8.22
|
8.15
|
8.20
|
8.19
|
7.71
|
72,400
|
|
|
5/14/2025
|
+0.03 / +0.37%
|
8.18
|
8.25
|
8.16
|
8.17
|
8.19
|
7.68
|
124,800
|
|
|
5/13/2025
|
+0.16 / +2.01%
|
8.14
|
8.19
|
8.05
|
8.14
|
8.13
|
7.65
|
109,700
|
|
|
5/12/2025
|
+0.22 / +2.84%
|
7.82
|
7.99
|
7.79
|
7.98
|
7.90
|
7.50
|
233,700
|
|
|
5/9/2025
|
-0.06 / -0.77%
|
7.84
|
7.90
|
7.76
|
7.76
|
7.82
|
7.29
|
40,100
|
|
|
5/8/2025
|
+0.09 / +1.16%
|
7.74
|
7.89
|
7.74
|
7.82
|
7.81
|
7.35
|
149,000
|
|
|
5/7/2025
|
-0.13 / -1.65%
|
7.85
|
7.88
|
7.70
|
7.73
|
7.73
|
7.26
|
118,700
|
|
|
5/6/2025
|
+0.03 / +0.38%
|
7.83
|
7.86
|
7.82
|
7.86
|
7.83
|
7.39
|
80,400
|
|
|
5/5/2025
|
0.00 / 0.00%
|
7.85
|
7.85
|
7.79
|
7.83
|
7.82
|
7.36
|
32,500
|
|
|
4/29/2025
|
0.00 / 0.00%
|
7.80
|
7.88
|
7.70
|
7.83
|
7.76
|
7.36
|
60,800
|
|
|
4/28/2025
|
-0.01 / -0.13%
|
7.90
|
7.90
|
7.70
|
7.83
|
7.75
|
7.36
|
65,800
|
|
|
4/25/2025
|
-0.07 / -0.88%
|
7.91
|
7.99
|
7.80
|
7.84
|
7.85
|
7.37
|
26,000
|
|
|
4/24/2025
|
+0.11 / +1.41%
|
7.97
|
7.97
|
7.81
|
7.91
|
7.89
|
7.43
|
114,500
|
|
|
4/23/2025
|
+0.11 / +1.43%
|
7.90
|
8.00
|
7.75
|
7.80
|
7.87
|
7.33
|
35,500
|
|
|
4/22/2025
|
-0.31 / -3.88%
|
8.00
|
8.04
|
7.44
|
7.69
|
7.85
|
7.23
|
204,000
|
|
|
4/21/2025
|
+0.31 / +4.03%
|
7.70
|
8.09
|
7.69
|
8.00
|
7.98
|
7.52
|
185,700
|
|
|
4/18/2025
|
+0.01 / +0.13%
|
7.68
|
7.79
|
7.60
|
7.69
|
7.69
|
7.23
|
40,500
|
|
|
4/17/2025
|
+0.18 / +2.40%
|
7.30
|
7.70
|
7.30
|
7.68
|
7.53
|
7.22
|
120,400
|
|
|
4/16/2025
|
0.00 / 0.00%
|
7.50
|
7.54
|
7.33
|
7.50
|
7.49
|
7.05
|
19,300
|
|
|
4/15/2025
|
-0.10 / -1.32%
|
7.62
|
7.64
|
7.31
|
7.50
|
7.52
|
7.05
|
118,400
|
|
|
4/14/2025
|
+0.18 / +2.43%
|
7.42
|
7.60
|
7.42
|
7.60
|
7.54
|
7.14
|
139,300
|
|
|
4/11/2025
|
-0.12 / -1.59%
|
7.54
|
7.71
|
7.05
|
7.42
|
7.44
|
6.97
|
382,900
|
|
|
4/10/2025
|
+0.49 / +6.95%
|
7.54
|
7.54
|
7.54
|
7.54
|
7.54
|
7.09
|
73,100
|
|
|
4/9/2025
|
-0.52 / -6.87%
|
7.05
|
7.30
|
7.05
|
7.05
|
7.05
|
6.63
|
440,800
|
|
|