|
Closing price on 5/5/2025
|
|
| Open |
7.85 |
| High |
7.85 |
| Low |
7.79 |
| Volume |
32,500 |
| Split-adjusted Price |
7.83 |
|
|
ADS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2025
|
0.00 / 0.00%
|
7.85
|
7.85
|
7.79
|
7.83
|
7.82
|
7.83
|
32,500
|
|
|
4/29/2025
|
0.00 / 0.00%
|
7.80
|
7.88
|
7.70
|
7.83
|
7.76
|
7.83
|
60,800
|
|
|
4/28/2025
|
-0.01 / -0.13%
|
7.90
|
7.90
|
7.70
|
7.83
|
7.75
|
7.83
|
65,800
|
|
|
4/25/2025
|
-0.07 / -0.88%
|
7.91
|
7.99
|
7.80
|
7.84
|
7.85
|
7.84
|
26,000
|
|
|
4/24/2025
|
+0.11 / +1.41%
|
7.97
|
7.97
|
7.81
|
7.91
|
7.89
|
7.91
|
114,500
|
|
|
4/23/2025
|
+0.11 / +1.43%
|
7.90
|
8.00
|
7.75
|
7.80
|
7.87
|
7.80
|
35,500
|
|
|
4/22/2025
|
-0.31 / -3.88%
|
8.00
|
8.04
|
7.44
|
7.69
|
7.85
|
7.69
|
204,000
|
|
|
4/21/2025
|
+0.31 / +4.03%
|
7.70
|
8.09
|
7.69
|
8.00
|
7.98
|
8.00
|
185,700
|
|
|
4/18/2025
|
+0.01 / +0.13%
|
7.68
|
7.79
|
7.60
|
7.69
|
7.69
|
7.69
|
40,500
|
|
|
4/17/2025
|
+0.18 / +2.40%
|
7.30
|
7.70
|
7.30
|
7.68
|
7.53
|
7.68
|
120,400
|
|
|
4/16/2025
|
0.00 / 0.00%
|
7.50
|
7.54
|
7.33
|
7.50
|
7.49
|
7.50
|
19,300
|
|
|
4/15/2025
|
-0.10 / -1.32%
|
7.62
|
7.64
|
7.31
|
7.50
|
7.52
|
7.50
|
118,400
|
|
|
4/14/2025
|
+0.18 / +2.43%
|
7.42
|
7.60
|
7.42
|
7.60
|
7.54
|
7.60
|
139,300
|
|
|
4/11/2025
|
-0.12 / -1.59%
|
7.54
|
7.71
|
7.05
|
7.42
|
7.44
|
7.42
|
382,900
|
|
|
4/10/2025
|
+0.49 / +6.95%
|
7.54
|
7.54
|
7.54
|
7.54
|
7.54
|
7.54
|
73,100
|
|
|
4/9/2025
|
-0.52 / -6.87%
|
7.05
|
7.30
|
7.05
|
7.05
|
7.05
|
7.05
|
440,800
|
|
|
4/8/2025
|
-0.56 / -6.89%
|
7.58
|
7.99
|
7.57
|
7.57
|
7.58
|
7.57
|
187,500
|
|
|
4/4/2025
|
-0.61 / -6.98%
|
8.15
|
8.20
|
8.13
|
8.13
|
8.13
|
8.13
|
498,300
|
|
|
4/3/2025
|
-0.65 / -6.92%
|
9.18
|
9.18
|
8.74
|
8.74
|
8.78
|
8.74
|
659,100
|
|
|
4/2/2025
|
+0.04 / +0.43%
|
9.35
|
9.52
|
9.35
|
9.39
|
9.44
|
9.39
|
193,500
|
|
|
4/1/2025
|
+0.02 / +0.21%
|
9.34
|
9.56
|
9.34
|
9.35
|
9.43
|
9.35
|
183,900
|
|
|
3/31/2025
|
-0.26 / -2.71%
|
9.60
|
9.60
|
9.25
|
9.33
|
9.37
|
9.33
|
234,800
|
|
|
3/28/2025
|
+0.37 / +4.01%
|
9.25
|
9.68
|
9.25
|
9.59
|
9.39
|
9.59
|
367,500
|
|
|
3/27/2025
|
+0.08 / +0.88%
|
9.14
|
9.25
|
9.14
|
9.22
|
9.21
|
9.22
|
167,200
|
|
|
3/26/2025
|
-0.04 / -0.44%
|
9.11
|
9.20
|
9.11
|
9.14
|
9.17
|
9.14
|
86,500
|
|
|
3/25/2025
|
-0.01 / -0.11%
|
9.19
|
9.19
|
9.10
|
9.18
|
9.18
|
9.18
|
108,300
|
|
|
3/24/2025
|
0.00 / 0.00%
|
9.19
|
9.20
|
9.07
|
9.19
|
9.15
|
9.19
|
25,500
|
|
|
3/21/2025
|
-0.01 / -0.11%
|
9.16
|
9.19
|
9.13
|
9.19
|
9.16
|
9.19
|
30,500
|
|
|
3/20/2025
|
+0.02 / +0.22%
|
9.18
|
9.25
|
9.17
|
9.20
|
9.20
|
9.20
|
146,500
|
|
|
3/19/2025
|
0.00 / 0.00%
|
9.18
|
9.20
|
9.00
|
9.18
|
9.11
|
9.18
|
92,200
|
|
|