Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advanced Disposal Services Inc (NY: ADSW )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 32.31 32.37 32.09 32.25 1,158,097 -0.12(-0.37%)
Apr 29, 2020 32.39 32.41 32.29 32.37 1,019,147 +0.01(+0.03%)
Apr 28, 2020 32.37 32.40 32.17 32.36 1,222,274 +0.03(+0.09%)
Apr 27, 2020 32.35 32.39 32.27 32.33 2,338,994 -0.02(-0.06%)
Apr 24, 2020 32.30 32.50 32.12 32.35 507,500 +0.19(+0.59%)
Apr 23, 2020 32.34 32.37 32.15 32.16 1,218,924 -0.15(-0.46%)
Apr 22, 2020 32.27 32.38 32.15 32.31 1,128,727 +0.07(+0.22%)
Apr 21, 2020 32.15 32.30 32.11 32.24 1,246,933 -0.08(-0.25%)
Apr 20, 2020 32.26 32.45 32.16 32.32 1,166,350 +0.07(+0.22%)
Apr 17, 2020 32.01 32.52 32.01 32.25 2,056,400 +0.15(+0.47%)
Apr 16, 2020 32.06 32.18 31.80 32.10 1,073,281 +0.06(+0.19%)
Apr 15, 2020 31.80 32.20 31.80 32.04 1,226,194 -0.06(-0.19%)
Apr 14, 2020 32.15 32.35 31.93 32.10 2,231,498 +0.02(+0.06%)
Apr 13, 2020 32.59 32.61 32.02 32.08 1,829,308 -0.55(-1.69%)
Apr 09, 2020 32.68 32.73 32.60 32.63 1,363,100 +0.04(+0.12%)
Apr 08, 2020 32.70 32.70 32.54 32.59 1,280,053 -0.07(-0.21%)
Apr 07, 2020 32.53 32.80 32.41 32.66 814,220 +0.21(+0.65%)
Apr 06, 2020 32.60 32.71 32.38 32.45 994,117 +0.08(+0.25%)
Apr 03, 2020 32.67 32.72 32.20 32.37 1,301,800 -0.33(-1.01%)
Apr 02, 2020 32.50 32.76 32.50 32.70 1,700,431 +0.11(+0.34%)
Apr 01, 2020 32.71 32.84 32.37 32.59 1,387,695 -0.21(-0.64%)
Mar 31, 2020 32.75 32.90 32.57 32.80 1,106,555 +0.02(+0.06%)
Mar 30, 2020 32.71 32.98 32.60 32.78 1,400,383 +0.32(+0.99%)
Mar 27, 2020 32.21 32.58 32.14 32.46 2,466,000 +0.01(+0.03%)
Mar 26, 2020 32.59 32.66 32.39 32.45 2,114,350 +0.14(+0.43%)
Mar 25, 2020 32.30 32.58 32.02 32.31 2,171,784 -0.03(-0.09%)
Mar 24, 2020 31.71 32.43 31.52 32.34 1,891,466 +1.04(+3.32%)
Mar 23, 2020 31.21 31.70 30.88 31.30 2,169,472 +0.00(+0.00%)
Mar 20, 2020 32.00 32.15 31.01 31.30 1,746,200 -0.54(-1.70%)
Mar 19, 2020 30.37 32.21 28.55 31.84 2,606,763 +1.35(+4.43%)
Mar 18, 2020 31.97 32.25 30.15 30.49 2,754,927 -1.81(-5.60%)
Mar 17, 2020 32.88 32.94 31.66 32.30 3,425,176 -0.50(-1.52%)
Mar 16, 2020 32.60 33.08 31.86 32.80 3,644,244 +0.06(+0.18%)
Mar 13, 2020 32.52 32.96 32.42 32.74 3,750,900 +0.39(+1.21%)
Mar 12, 2020 32.78 33.03 32.33 32.35 3,957,044 -0.57(-1.73%)
Mar 11, 2020 32.85 33.12 32.83 32.92 2,542,709 -0.03(-0.09%)
Mar 10, 2020 32.80 33.04 32.79 32.95 3,403,093 +0.19(+0.58%)
Mar 09, 2020 32.81 32.99 32.63 32.76 3,353,463 -0.30(-0.91%)
Mar 06, 2020 32.95 33.06 32.87 33.06 4,896,000 +0.08(+0.24%)
Mar 05, 2020 32.95 33.03 32.94 32.98 2,224,162 +0.00(+0.00%)
Mar 04, 2020 32.97 33.01 32.94 32.98 1,537,234 -0.01(-0.03%)
Mar 03, 2020 32.98 33.01 32.85 32.99 1,797,506 +0.02(+0.06%)
Mar 02, 2020 33.00 33.06 32.96 32.97 3,391,594 -0.09(-0.27%)
Feb 28, 2020 32.97 33.08 32.83 33.06 3,454,400 +0.10(+0.30%)
Feb 27, 2020 33.01 33.02 32.92 32.96 3,540,578 -0.06(-0.18%)
Feb 26, 2020 33.06 33.06 32.99 33.02 2,528,971 -0.04(-0.12%)
Feb 25, 2020 33.08 33.09 33.01 33.06 1,526,277 -0.04(-0.12%)
Feb 24, 2020 33.04 33.15 33.03 33.10 1,963,007 +0.03(+0.09%)
Feb 21, 2020 33.06 33.08 33.05 33.07 978,200 +0.01(+0.03%)
Feb 20, 2020 33.06 33.08 33.04 33.06 566,857 +0.00(+0.00%)
Feb 19, 2020 33.07 33.07 33.04 33.06 988,082 -0.02(-0.06%)
Feb 18, 2020 33.01 33.08 33.01 33.08 2,537,248 +0.08(+0.24%)
Feb 14, 2020 33.04 33.07 33.00 33.00 1,458,500 -0.04(-0.12%)
Feb 13, 2020 32.95 33.04 32.94 33.04 2,712,638 +0.09(+0.27%)
Feb 12, 2020 32.95 32.98 32.93 32.95 1,607,917 +0.00(+0.00%)
Feb 11, 2020 32.95 32.95 32.92 32.95 379,898 +0.02(+0.06%)
Feb 10, 2020 32.94 32.94 32.91 32.93 1,005,003 +0.00(+0.00%)
Feb 07, 2020 32.92 32.96 32.92 32.93 637,200 +0.02(+0.06%)
Feb 06, 2020 32.94 32.96 32.90 32.91 651,118 -0.01(-0.03%)
Feb 05, 2020 32.95 32.97 32.92 32.92 694,873 -0.02(-0.06%)
Feb 04, 2020 32.97 32.98 32.94 32.94 941,964 -0.01(-0.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.