American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

ADS

ADS Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

ADS historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of ADS by members of U.S. Congress

Politician Type Traded
Ro Khanna House / D Sale $1,001 - $15,000 Jan 21, 2022
Dean Phillips House / D Purchase $1,001 - $15,000 May 13, 2020
Ro Khanna House / D Purchase $1,001 - $15,000 N/A
Ro Khanna House / D Sale $1,001 - $15,000 Apr 07, 2020
Dean Phillips House / D Sale $1,001 - $15,000 Apr 02, 2020
Dean Phillips House / D Purchase $1,001 - $15,000 Feb 28, 2020
Gilbert Ray Cisneros, Jr. House / D Purchase $1,001 - $15,000 Feb 07, 2020
Gilbert Ray Cisneros, Jr. House / D Sale $1,001 - $15,000 Dec 06, 2019
Dean Phillips House / D Sale $1,001 - $15,000 Sep 11, 2019
Gilbert Ray Cisneros, Jr. House / D Purchase $1,001 - $15,000 Aug 14, 2019
Dean Phillips House / D Purchase $1,001 - $15,000 Jun 20, 2019
Gilbert Ray Cisneros, Jr. House / D Sale $1,001 - $15,000 May 09, 2019
Ro Khanna House / D Sale $1,001 - $15,000 Apr 29, 2019
Ro Khanna House / D Purchase $1,001 - $15,000 Mar 26, 2019
Gilbert Ray Cisneros, Jr. House / D Purchase $1,001 - $15,000 Mar 14, 2019
Ro Khanna House / D Sale $1,001 - $15,000 May 09, 2018
Ro Khanna House / D Sale $1,001 - $15,000 May 08, 2018
Ro Khanna House / D Sale $1,001 - $15,000 Feb 23, 2018
Ro Khanna House / D Exchange None Nov 03, 2017
Ro Khanna House / D Sale $1,001 - $15,000 Jul 17, 2017
Ro Khanna House / D Purchase $1,001 - $15,000 Mar 13, 2017
Scott H. Peters House / D Sale $15,001 - $50,000 Sep 02, 2015
Scott H. Peters House / D Sale $50,001 - $100,000 Sep 02, 2015
Scott H. Peters House / D Purchase $15,001 - $50,000 Jul 10, 2015
Scott H. Peters House / D Purchase $15,001 - $50,000 Jul 10, 2015
Scott H. Peters House / D Purchase $15,001 - $50,000 Jun 26, 2015
Scott H. Peters House / D Purchase $15,001 - $50,000 Jun 23, 2015
K. Michael Conaway House / R Sale $1,001 - $15,000 Feb 09, 2015
K. Michael Conaway House / R Sale $1,001 - $15,000 Dec 03, 2014
Bob Corker Senate / R Sale (Full) $1,001 - $15,000 May 20, 2014
Bob Corker Senate / R Purchase $1,001 - $15,000 Jan 08, 2014
ADS Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
ADS Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
ADS Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in ADS holdings by institutional investors

Quiver Logo

No Whale Activity for this ticker

Institutional Holdings Dashboard
Insider Trading

Quarterly net insider trading by ADS's directors and management

Quiver Logo

No recent Insider Trading for this ticker

Insider Trading Dashboard

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

  • $30,000 Apr 19, 2022 Issue: Telecommunications Taxation/Internal Revenue Code Financial Institutions/Investments/Securities Banking
  • $40,000 Jan 20, 2022 Issue: Telecommunications Taxation/Internal Revenue Code Financial Institutions/Investments/Securities Banking
  • $20,000 Jan 20, 2022 Issue: Taxation/Internal Revenue Code Banking Financial Institutions/Investments/Securities Telecommunications
  • $20,000 Oct 20, 2021 Issue: Telecommunications Taxation/Internal Revenue Code Financial Institutions/Investments/Securities Banking
  • $40,000 Oct 19, 2021 Issue: Banking Financial Institutions/Investments/Securities Taxation/Internal Revenue Code Telecommunications
  • $20,000 Jul 20, 2021 Issue: Taxation/Internal Revenue Code Banking Financial Institutions/Investments/Securities Telecommunications
  • $40,000 Jul 20, 2021 Issue: Taxation/Internal Revenue Code Banking Financial Institutions/Investments/Securities Telecommunications
  • $20,000 Apr 19, 2021 Issue: Accounting Banking Financial Institutions/Investments/Securities Taxation/Internal Revenue Code Telecommunications
  • $40,000 Apr 14, 2021 Issue: Financial Institutions/Investments/Securities Banking Taxation/Internal Revenue Code Telecommunications
  • $40,000 Jan 21, 2021 Issue: Banking Financial Institutions/Investments/Securities Taxation/Internal Revenue Code Telecommunications
  • $20,000 Jan 20, 2021 Issue: Financial Institutions/Investments/Securities Accounting Banking Taxation/Internal Revenue Code Telecommunications
  • $10,000 Oct 20, 2020 Issue: Telecommunications Accounting Banking Taxation/Internal Revenue Code Financial Institutions/Investments/Securities
  • $40,000 Oct 20, 2020 Issue: Banking Financial Institutions/Investments/Securities Taxation/Internal Revenue Code Telecommunications
  • $20,000 Jul 20, 2020 Issue: Telecommunications Taxation/Internal Revenue Code Accounting Banking Financial Institutions/Investments/Securities
  • $50,000 Jul 20, 2020 Issue: Taxation/Internal Revenue Code Banking Financial Institutions/Investments/Securities Telecommunications
  • $14,000 Apr 20, 2020 Issue: Telecommunications Accounting Taxation/Internal Revenue Code Financial Institutions/Investments/Securities Banking
  • $50,000 Apr 20, 2020 Issue: Banking Financial Institutions/Investments/Securities Taxation/Internal Revenue Code Telecommunications
  • $50,000 Apr 18, 2019 Issue: Banking Taxation/Internal Revenue Code Financial Institutions/Investments/Securities
  • $50,000 Jan 10, 2019 Issue: Banking Taxation/Internal Revenue Code
  • $50,000 Jul 19, 2018 Issue: Taxation/Internal Revenue Code Banking
  • $50,000 Apr 19, 2018 Issue: Taxation/Internal Revenue Code Banking
  • $50,000 Jan 22, 2018 Issue: Banking Taxation/Internal Revenue Code
  • $50,000 Oct 17, 2017 Issue: Banking Taxation/Internal Revenue Code
  • $50,000 Jul 17, 2017 Issue: Banking Taxation/Internal Revenue Code
  • $40,000 Apr 13, 2017 Issue: Taxation/Internal Revenue Code Banking
  • $40,000 Jan 18, 2017 Issue: Banking Taxation/Internal Revenue Code
  • $30,000 Jan 14, 2016 Issue: Taxation/Internal Revenue Code Banking
  • $30,000 Oct 16, 2015 Issue: Taxation/Internal Revenue Code Banking
  • $30,000 Jul 20, 2015 Issue: Taxation/Internal Revenue Code Banking
  • $30,000 Apr 16, 2015 Issue: Banking Taxation/Internal Revenue Code
  • $40,000 Jan 20, 2015 Issue: Taxation/Internal Revenue Code Banking
  • $30,000 Oct 09, 2014 Issue: Banking Taxation/Internal Revenue Code
  • $20,000 Jul 10, 2014 Issue: Taxation/Internal Revenue Code Banking
  • $30,000 Apr 15, 2014 Issue: Banking Taxation/Internal Revenue Code
  • $40,000 Jan 16, 2014 Issue: Taxation/Internal Revenue Code Banking
  • $60,000 Oct 08, 2013 Issue: Banking Taxation/Internal Revenue Code
  • $20,000 Jul 17, 2013 Issue: Banking
  • $10,000 Apr 15, 2013 Issue: Banking
  • $10,000 Jan 14, 2013 Issue: Banking
  • $5,000 Jul 18, 2012 Issue: Banking Taxation/Internal Revenue Code
  • $10,000 Apr 16, 2012 Issue: Banking Taxation/Internal Revenue Code
  • $10,000 Jan 17, 2012 Issue: Taxation/Internal Revenue Code Banking
  • $10,000 Oct 18, 2011 Issue: Taxation/Internal Revenue Code Banking
  • $30,000 Jul 19, 2011 Issue: Taxation/Internal Revenue Code Banking
  • $20,000 Apr 13, 2011 Issue: Banking Taxation/Internal Revenue Code
  • $10,000 Jan 10, 2011 Issue: Banking Taxation/Internal Revenue Code
  • $30,000 Oct 19, 2010 Issue: Banking Taxation/Internal Revenue Code
  • $50,000 Jul 20, 2010 Issue: Banking
  • $20,000 Apr 15, 2010 Issue: Banking
  • $10,000 Jan 20, 2010 Issue: Banking
  • $60,000 Jan 14, 2010 Issue: Banking
  • $10,000 Oct 15, 2009 Issue: Banking
  • $10,000 Feb 14, 2005 Issue: Banking Taxation/Internal Revenue Code
  • $20,000 Jul 23, 2004 Issue: Banking Taxation/Internal Revenue Code
  • $25,000 Feb 13, 2004 Issue: Banking Taxation/Internal Revenue Code
  • $20,000 Feb 14, 2001 Issue: Banking
  • $55,000 Feb 16, 2000 Issue: Banking
Revolving Door

Former government officials who have lobbied for ADS

Quiver Logo

No former government officials on record as having lobbied for ADS

Revolving Door Dashboard
Corporate Lobbying

ADS Estimated quarterly lobbying spending

Revenue Breakdown

ADS Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
ADS Income Statement
ADS Balance Sheet
ADS Cash Flow
U.S. Patents

New ADS patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to ADS from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
ADS News

Recent insights relating to ADS

CNBC Recommendations

Recent picks made for ADS stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in ADS

ADS Analyst Ratings

ADS Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
ADS Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $ADS stock a Buy, Sell, or Hold?

  • What is the price target for $ADS stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

ADS Top Shareholders
Shareholder
Shares Held
ADS Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $ADS stock?

  • Who owns the most shares of $ADS stock?

  • What funds own $ADS stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

ADS Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view ADS Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About ADS

No description available

ADS (ADS) Historical Stock Prices

ADS (ADS) closed at $56.80 on April 1, 2022. Over the past year its adjusted close ranged from $53.59 to $124.87. Daily prices go back to January 2, 2014, 2,078 trading days in all.

  • 1 month-11.71%
  • 3 months-14.68%
  • Year to date-14.68%
  • 1 year-49.89%
  • 3 years-67.64%
  • 5 years-77.19%
  • Max-78.35%
See every congressional and insider trade on the ADS price chart

Quiver Premium charts ADS's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Apr 1, 2022 56.84 57.82 56.28 56.80 56.80 463,839
Mar 31, 2022 56.60 57.64 56.11 56.15 56.15 1,474,353
Mar 30, 2022 58.40 59.19 56.61 57.05 57.05 507,516
Mar 29, 2022 57.20 59.16 57.20 58.71 58.71 584,542
Mar 28, 2022 58.24 58.49 55.70 56.27 56.27 972,386
Mar 25, 2022 58.99 60.13 58.53 59.70 59.70 543,011
Mar 24, 2022 58.59 58.74 57.50 58.64 58.64 441,985
Mar 23, 2022 60.26 60.98 57.87 58.20 58.20 661,632
Mar 22, 2022 60.20 62.00 60.20 61.00 61.00 554,418
Mar 21, 2022 61.77 62.08 59.15 59.47 59.47 744,691
Mar 18, 2022 61.86 62.75 60.77 62.53 62.53 943,630
Mar 17, 2022 59.90 62.44 59.22 62.06 62.06 689,014
Mar 16, 2022 59.52 62.91 59.06 62.24 62.24 1,026,721
Mar 15, 2022 56.73 59.14 56.62 58.30 58.30 1,197,537
Mar 14, 2022 56.20 56.55 55.18 55.83 55.83 533,674
Mar 11, 2022 55.94 56.34 54.56 55.47 55.47 537,838
Mar 10, 2022 55.79 56.95 54.03 55.13 55.13 684,463
Mar 9, 2022 55.78 59.85 55.54 57.31 57.31 2,516,816
Mar 8, 2022 55.47 56.44 53.30 53.59 53.59 3,301,653
Mar 7, 2022 59.95 59.95 55.08 55.09 55.09 1,175,877
Mar 4, 2022 61.57 63.20 59.92 60.98 60.98 1,309,623
Mar 3, 2022 65.12 65.12 61.53 63.05 63.05 728,746
Mar 2, 2022 63.97 65.38 62.70 64.33 64.33 743,749
Mar 1, 2022 68.09 68.63 62.99 63.50 63.50 894,168
Feb 28, 2022 66.22 68.52 66.11 67.45 67.45 854,703
Feb 25, 2022 64.97 67.71 64.39 67.65 67.65 779,927
Feb 24, 2022 63.87 65.16 61.77 64.89 64.89 1,863,185
Feb 23, 2022 69.30 69.69 66.86 66.93 66.93 469,700
Feb 22, 2022 70.00 70.44 67.92 68.69 68.69 590,278
Feb 18, 2022 70.03 71.29 69.60 70.50 70.50 669,575
Feb 17, 2022 71.79 72.45 69.47 70.38 70.38 557,943
Feb 16, 2022 71.99 73.27 71.69 72.82 72.82 427,433
Feb 15, 2022 71.09 72.50 70.72 72.42 72.42 827,381
Feb 14, 2022 70.50 72.00 69.35 70.03 70.03 681,617
Feb 11, 2022 72.19 73.49 70.53 71.16 71.16 609,562
Feb 10, 2022 72.32 74.80 71.92 72.25 72.25 955,829
Feb 9, 2022 73.78 74.55 73.27 73.60 73.60 616,252
Feb 8, 2022 71.00 73.26 70.85 72.90 72.90 1,153,840
Feb 7, 2022 69.29 70.71 68.63 70.04 70.04 1,247,103
Feb 4, 2022 68.81 69.67 67.51 69.20 69.20 430,153
Feb 3, 2022 69.45 70.46 68.32 68.61 68.61 517,585
Feb 2, 2022 69.38 70.23 67.58 69.86 69.86 961,768
Feb 1, 2022 68.83 70.01 67.84 69.75 69.75 728,677
Jan 31, 2022 67.88 69.12 66.83 69.04 69.04 1,105,236
Jan 28, 2022 66.47 68.86 65.95 67.60 67.60 1,578,554
Jan 27, 2022 65.61 69.10 65.00 66.05 66.05 1,127,859
Jan 26, 2022 68.08 68.87 65.46 66.46 66.46 760,286
Jan 25, 2022 66.09 67.64 64.92 66.62 66.62 1,028,350
Jan 24, 2022 62.73 67.46 62.49 67.17 67.17 1,316,817
Jan 21, 2022 64.66 66.13 63.83 64.61 64.61 797,505
Jan 20, 2022 65.82 68.67 64.82 65.54 65.54 1,199,169
Jan 19, 2022 66.02 67.02 64.05 65.69 65.69 3,699,869
Jan 18, 2022 71.89 72.10 68.69 69.06 69.06 879,347
Jan 14, 2022 74.01 74.32 71.20 72.37 72.37 845,546
Jan 13, 2022 72.74 75.60 72.48 74.87 74.87 1,031,662
Jan 12, 2022 73.00 73.79 71.09 71.94 71.94 2,986,989
Jan 11, 2022 71.80 73.00 70.41 72.29 72.29 493,809
Jan 10, 2022 70.00 72.07 68.90 71.80 71.80 1,639,342
Jan 7, 2022 68.94 71.47 68.94 70.40 70.40 1,448,735
Jan 6, 2022 69.97 70.53 68.64 69.34 69.34 570,729
Jan 5, 2022 70.99 72.00 68.97 69.01 69.01 876,867
Jan 4, 2022 70.16 71.85 69.92 70.99 70.99 827,708
Jan 3, 2022 66.85 69.74 66.60 68.63 68.63 582,893
Dec 31, 2021 66.20 67.40 66.14 66.57 66.57 678,765
Dec 30, 2021 66.92 67.90 66.55 67.00 67.00 422,678
Dec 29, 2021 67.50 68.04 66.74 66.81 66.81 418,305
Dec 28, 2021 67.50 69.56 67.50 67.83 67.83 837,470
Dec 27, 2021 68.70 68.73 67.10 68.05 68.05 1,109,947
Dec 23, 2021 68.46 69.51 68.37 69.07 69.07 668,299
Dec 22, 2021 67.28 68.73 66.91 68.21 68.21 356,662
Dec 21, 2021 66.00 67.80 66.00 67.64 67.64 640,723
Dec 20, 2021 65.00 65.70 63.44 65.13 65.13 1,179,602
Dec 17, 2021 68.06 68.29 65.90 66.97 66.97 1,109,868
Dec 16, 2021 69.51 70.67 68.06 68.37 68.37 635,346
Dec 15, 2021 69.14 69.39 66.10 68.94 68.94 721,350
Dec 14, 2021 69.59 72.34 69.00 69.46 69.46 711,829
Dec 13, 2021 71.99 72.47 69.59 69.81 69.81 601,869
Dec 10, 2021 74.06 75.55 72.08 73.14 73.14 521,824
Dec 9, 2021 73.00 73.98 72.54 73.43 73.43 577,185
Dec 8, 2021 74.47 75.56 73.46 74.14 74.14 2,982,092
Dec 7, 2021 73.49 76.50 73.43 74.32 74.32 3,344,764
Dec 6, 2021 71.88 74.20 70.97 72.39 72.39 586,648
Dec 3, 2021 71.74 72.20 70.14 70.69 70.69 473,839
Dec 2, 2021 69.26 72.08 68.43 71.34 71.34 772,052
Dec 1, 2021 69.85 71.20 68.13 68.16 68.16 877,423
Nov 30, 2021 69.04 69.75 66.68 68.16 68.16 950,169
Nov 29, 2021 73.50 73.80 69.94 70.72 70.72 748,174
Nov 26, 2021 71.82 73.16 70.49 72.31 72.31 626,162
Nov 24, 2021 74.73 77.08 74.42 75.94 75.94 461,180
Nov 23, 2021 74.21 75.99 73.50 75.39 75.39 547,032
Nov 22, 2021 74.97 75.08 73.11 74.21 74.21 509,094
Nov 19, 2021 74.25 75.04 73.77 74.37 74.37 576,675
Nov 18, 2021 77.89 77.89 74.08 75.61 75.61 550,270
Nov 17, 2021 77.08 77.49 76.10 77.20 77.20 834,703
Nov 16, 2021 79.39 79.89 76.72 77.95 77.95 721,205
Nov 15, 2021 80.57 80.89 79.42 79.92 79.92 571,091
Nov 12, 2021 80.25 80.93 79.33 80.04 80.04 683,382
Nov 11, 2021 78.23 80.80 77.50 80.08 80.08 921,889
Nov 10, 2021 75.56 79.98 75.49 78.13 78.13 1,076,982
Nov 9, 2021 74.30 75.80 72.97 75.79 75.79 1,492,000
Nov 8, 2021 74.01 76.32 73.89 74.97 74.97 1,696,845
Nov 5, 2021 89.58 92.34 89.20 91.92 91.92 1,133,167
Nov 4, 2021 87.47 88.57 85.90 87.17 87.17 861,515
Nov 3, 2021 85.87 88.64 85.29 87.25 87.25 724,718
Nov 2, 2021 90.80 91.08 86.20 86.66 86.66 665,112
Nov 1, 2021 86.52 91.89 86.21 90.89 90.89 1,086,875
Oct 29, 2021 86.28 86.64 85.01 85.25 85.25 2,038,809
Oct 28, 2021 89.50 91.34 86.29 86.39 86.39 2,308,190
Oct 27, 2021 93.51 93.77 88.31 88.50 88.50 1,212,674
Oct 26, 2021 98.75 98.75 93.88 94.25 94.25 794,182
Oct 25, 2021 98.25 100.19 97.79 97.92 97.92 1,435,385
Oct 22, 2021 96.22 98.11 95.88 97.40 97.40 1,023,669
Oct 21, 2021 101.80 102.30 94.22 96.34 96.34 940,514
Oct 20, 2021 100.45 102.03 99.74 101.96 101.96 410,053
Oct 19, 2021 100.36 101.37 98.69 100.93 100.93 449,000
Oct 18, 2021 99.37 101.21 98.45 100.09 100.09 338,711
Oct 15, 2021 100.15 101.90 99.59 99.91 99.91 753,820
Oct 14, 2021 98.44 99.33 97.06 98.99 98.99 333,227
Oct 13, 2021 99.36 99.56 96.25 96.49 96.49 358,989
Oct 12, 2021 98.08 100.42 97.98 99.45 99.45 312,301
Oct 11, 2021 102.47 103.37 97.44 98.08 98.08 355,088
Oct 8, 2021 102.73 104.29 101.76 101.84 101.84 164,150
Oct 7, 2021 102.80 104.16 101.65 101.89 101.89 529,737
Oct 6, 2021 100.66 102.63 99.49 101.45 101.45 634,798
Oct 5, 2021 102.81 104.99 101.89 102.81 102.81 609,264
Oct 4, 2021 104.32 105.64 101.67 102.09 102.09 465,775
Oct 1, 2021 100.94 105.47 100.94 104.22 104.22 354,424
Sep 30, 2021 103.20 103.20 100.43 100.89 100.89 991,718
Sep 29, 2021 103.24 104.09 101.34 102.76 102.76 436,243
Sep 28, 2021 104.72 105.84 102.80 102.94 102.94 1,116,449
Sep 27, 2021 103.02 106.08 102.36 104.26 104.26 820,691
Sep 24, 2021 99.47 104.50 99.47 102.38 102.38 781,887
Sep 23, 2021 95.58 100.42 95.58 99.74 99.74 698,809
Sep 22, 2021 93.63 96.40 93.63 95.24 95.24 375,025
Sep 21, 2021 93.62 93.80 91.03 92.61 92.61 501,964
Sep 20, 2021 93.11 94.64 91.17 92.71 92.71 557,145
Sep 17, 2021 98.66 99.59 96.00 96.47 96.47 840,224
Sep 16, 2021 97.74 101.52 97.26 99.00 99.00 893,575
Sep 15, 2021 93.04 97.66 92.81 96.99 96.99 1,329,148
Sep 14, 2021 96.08 97.13 92.81 93.35 93.35 544,003
Sep 13, 2021 94.65 97.69 94.00 95.94 95.94 691,484
Sep 10, 2021 95.36 97.12 92.94 93.04 93.04 480,629
Sep 9, 2021 92.65 95.39 92.50 94.53 94.53 1,344,984
Sep 8, 2021 94.50 95.13 92.07 92.35 92.35 442,703
Sep 7, 2021 95.00 97.27 94.34 94.62 94.62 602,564
Sep 3, 2021 94.85 95.38 93.60 94.70 94.70 453,732
Sep 2, 2021 95.55 96.16 93.59 94.60 94.60 551,476
Sep 1, 2021 98.12 98.21 95.14 95.19 95.19 910,675
Aug 31, 2021 95.79 99.11 95.24 98.11 98.11 1,158,044
Aug 30, 2021 99.54 99.61 94.50 94.63 94.63 896,253
Aug 27, 2021 95.01 98.52 94.74 97.88 97.88 571,711
Aug 26, 2021 97.24 97.24 94.18 95.00 95.00 443,997
Aug 25, 2021 94.81 98.10 93.60 97.20 97.20 812,625
Aug 24, 2021 91.24 94.68 91.24 93.72 93.72 470,246
Aug 23, 2021 92.69 92.96 90.10 90.51 90.51 595,465
Aug 20, 2021 89.89 91.15 89.00 91.06 91.06 527,824
Aug 19, 2021 89.34 90.62 88.26 90.15 90.15 764,107
Aug 18, 2021 89.61 92.90 88.62 91.01 91.01 825,004
Aug 17, 2021 89.99 90.36 87.28 89.80 89.80 665,946
Aug 16, 2021 90.53 91.53 89.27 90.80 90.80 544,816
Aug 13, 2021 93.54 93.99 91.70 92.04 92.04 304,512
Aug 12, 2021 94.02 94.80 91.50 93.19 93.19 340,734
Aug 11, 2021 93.43 94.82 91.61 94.47 94.47 370,180
Aug 10, 2021 91.92 93.40 91.48 93.14 93.14 489,254
Aug 9, 2021 93.17 93.41 91.35 91.80 91.80 606,558
Aug 6, 2021 93.70 94.57 92.77 94.22 94.22 594,017
Aug 5, 2021 91.57 94.34 91.00 92.22 92.22 502,897
Aug 4, 2021 91.45 94.50 90.51 90.85 90.85 634,682
Aug 3, 2021 93.25 93.69 89.63 93.03 93.03 814,838
Aug 2, 2021 94.15 97.98 92.67 93.24 93.24 1,174,977
Jul 30, 2021 95.11 96.73 92.88 93.25 93.25 1,157,975
Jul 29, 2021 97.98 100.14 95.55 97.37 97.37 661,253
Jul 28, 2021 99.32 100.94 95.59 99.09 99.09 911,101
Jul 27, 2021 97.66 99.50 96.56 98.48 98.48 574,080
Jul 26, 2021 99.00 101.63 97.90 99.55 99.55 465,644
Jul 23, 2021 99.12 100.27 98.03 98.83 98.83 423,201
Jul 22, 2021 99.29 99.33 95.76 97.73 97.73 1,019,094
Jul 21, 2021 99.09 101.83 99.02 99.82 99.82 431,292
Jul 20, 2021 94.16 98.39 93.60 97.55 97.55 639,922
Jul 19, 2021 94.58 96.02 93.01 93.74 93.74 829,052
Jul 16, 2021 102.05 102.17 97.92 98.43 98.43 510,056
Jul 15, 2021 101.22 103.02 99.19 100.91 100.91 710,682
Jul 14, 2021 105.85 106.94 102.25 102.58 102.58 483,047
Jul 13, 2021 105.88 106.75 103.64 103.86 103.86 606,387
Jul 12, 2021 103.74 108.70 102.61 106.88 106.88 764,356
Jul 9, 2021 102.48 106.44 102.17 105.77 105.77 715,743
Jul 8, 2021 100.34 104.48 98.88 100.16 100.16 1,081,755
Jul 7, 2021 103.20 105.00 101.53 103.55 103.55 815,954
Jul 6, 2021 105.66 105.81 101.80 103.19 103.19 905,555
Jul 2, 2021 106.75 107.96 105.18 105.81 105.81 489,646
Jul 1, 2021 104.84 108.39 104.78 107.14 107.14 599,136
Jun 30, 2021 102.38 105.60 101.33 104.19 104.19 761,989
Jun 29, 2021 104.51 105.73 101.82 102.50 102.50 1,091,186
Jun 28, 2021 107.93 108.58 102.58 103.35 103.35 726,425
Jun 25, 2021 108.42 109.46 107.17 108.85 108.85 752,950
Jun 24, 2021 107.42 108.36 105.50 108.14 108.14 447,147
Jun 23, 2021 105.26 107.03 104.72 106.04 106.04 604,191
Jun 22, 2021 105.62 106.19 101.20 105.34 105.34 1,274,041
Jun 21, 2021 104.56 106.99 104.08 106.12 106.12 569,443
Jun 18, 2021 104.40 105.24 101.36 103.03 103.03 1,496,270
Jun 17, 2021 115.31 116.21 104.70 107.03 107.03 986,039
Jun 16, 2021 113.11 116.64 112.11 115.38 115.38 1,108,778
Jun 15, 2021 110.69 114.78 110.43 113.72 113.72 1,358,560
Jun 14, 2021 112.31 112.82 108.60 109.89 109.89 690,089
Jun 11, 2021 112.79 113.16 109.22 111.76 111.76 1,070,644
Jun 10, 2021 116.59 117.03 111.48 111.58 111.58 805,472
Jun 9, 2021 116.13 117.08 115.17 115.48 115.48 490,799
Jun 8, 2021 116.11 117.51 114.17 115.93 115.93 736,295
Jun 7, 2021 118.85 119.56 116.43 117.52 117.52 819,060
Jun 4, 2021 121.23 122.38 116.42 118.17 118.17 2,303,976
Jun 3, 2021 123.73 124.64 122.30 122.82 122.82 620,096
Jun 2, 2021 125.35 128.16 123.51 124.72 124.72 771,031
Jun 1, 2021 122.97 125.97 122.91 124.56 124.56 754,990
May 28, 2021 121.92 122.28 118.31 121.05 121.05 516,587
May 27, 2021 118.77 122.38 118.01 121.87 121.87 954,870
May 26, 2021 115.42 118.34 114.92 117.21 117.21 541,376
May 25, 2021 118.98 120.75 113.98 114.17 114.17 846,959
May 24, 2021 117.99 119.73 116.10 118.30 118.30 667,405
May 21, 2021 117.80 120.28 117.11 117.71 117.71 731,755
May 20, 2021 120.16 121.99 115.53 116.74 116.74 779,547
May 19, 2021 118.31 119.33 114.54 118.90 118.90 684,715
May 18, 2021 122.73 124.33 118.86 119.79 119.79 818,016
May 17, 2021 119.33 122.52 118.94 122.10 122.10 403,988
May 14, 2021 116.94 121.04 114.39 120.60 120.60 430,793
May 13, 2021 113.50 117.64 112.35 115.96 115.96 926,220
May 12, 2021 124.19 125.05 113.80 114.19 114.19 629,049
May 11, 2021 117.66 122.20 116.19 120.71 120.71 683,770
May 10, 2021 125.01 127.99 121.71 122.05 122.05 861,488
May 7, 2021 120.40 126.40 119.39 124.87 124.87 628,949
May 6, 2021 124.00 125.67 118.19 120.68 120.68 474,705
May 5, 2021 120.59 122.74 118.51 122.17 122.17 697,154
May 4, 2021 116.59 120.00 114.54 119.58 119.58 839,924
May 3, 2021 120.04 122.48 115.83 116.86 116.86 864,730
Apr 30, 2021 118.00 120.30 117.05 117.85 117.85 1,868,254
Apr 29, 2021 111.00 120.81 111.00 118.64 118.64 2,450,544
Apr 28, 2021 105.50 108.08 104.90 107.84 107.84 972,996
Apr 27, 2021 105.78 106.76 104.25 105.46 105.46 394,491
Apr 26, 2021 108.09 110.16 106.14 106.50 106.50 573,651
Apr 23, 2021 105.51 107.80 104.95 107.07 107.07 356,192
Apr 22, 2021 105.66 107.49 104.29 105.26 105.26 563,039
Apr 21, 2021 102.03 105.29 102.03 105.04 105.04 727,533
Apr 20, 2021 107.27 107.72 101.61 102.01 102.01 795,761
Apr 19, 2021 110.00 111.29 107.52 108.53 108.53 887,798
Apr 16, 2021 108.86 110.31 107.22 109.78 109.78 890,414
Apr 15, 2021 107.63 108.27 104.12 107.50 107.50 1,180,813
Apr 14, 2021 105.83 110.55 105.00 107.64 107.64 1,214,525
Apr 13, 2021 110.88 110.95 104.99 105.72 105.72 1,406,027
Apr 12, 2021 110.70 111.93 109.52 111.70 111.70 614,595
Apr 9, 2021 110.73 112.22 108.22 109.81 109.81 691,836
Apr 8, 2021 110.00 113.24 108.03 111.67 111.67 626,266
Apr 7, 2021 113.88 114.74 110.55 111.79 111.79 664,139
Apr 6, 2021 113.76 115.71 112.62 112.98 112.98 678,731
Apr 5, 2021 115.32 115.65 112.31 113.47 113.47 770,926
Apr 1, 2021 113.19 114.38 111.40 113.35 113.35 523,425

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
ADS Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at ADS, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation