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, 2019 32.29 32.38 32.27 32.34 2,823,995 +0.09(+0.28%)
Apr 29, 2019 32.38 32.40 32.20 32.25 1,240,661 -0.13(-0.40%)
Apr 26, 2019 32.29 32.44 32.15 32.38 855,500 +0.18(+0.56%)
Apr 25, 2019 32.35 32.40 32.20 32.20 4,201,880 -0.11(-0.34%)
Apr 24, 2019 32.46 32.57 32.31 32.31 2,097,941 -0.17(-0.52%)
Apr 23, 2019 32.58 32.70 32.33 32.48 1,452,664 -0.25(-0.76%)
Apr 22, 2019 32.79 32.82 32.41 32.73 714,004 -0.10(-0.30%)
Apr 18, 2019 32.67 33.01 32.50 32.83 1,427,400 +0.13(+0.40%)
Apr 17, 2019 32.35 32.70 32.33 32.70 2,044,724 +0.28(+0.86%)
Apr 16, 2019 32.24 32.45 32.16 32.42 9,644,462 +0.43(+1.34%)
Apr 15, 2019 32.27 32.99 31.96 31.99 17,219,400 +4.85(+17.87%)
Apr 12, 2019 26.88 27.16 26.68 27.14 226,700 +0.31(+1.16%)
Apr 11, 2019 26.54 26.96 25.88 26.83 435,347 -0.87(-3.14%)
Apr 10, 2019 27.57 27.93 27.53 27.70 193,726 +0.12(+0.44%)
Apr 09, 2019 27.66 27.85 27.49 27.58 258,207 -0.19(-0.68%)
Apr 08, 2019 27.66 27.80 27.43 27.77 191,945 -0.03(-0.11%)
Apr 05, 2019 27.61 27.87 27.50 27.80 463,700 +0.30(+1.09%)
Apr 04, 2019 27.86 27.86 27.32 27.50 307,655 -0.17(-0.61%)
Apr 03, 2019 27.75 27.85 27.61 27.67 200,568 +0.08(+0.29%)
Apr 02, 2019 27.74 27.82 27.46 27.59 223,694 -0.12(-0.43%)
Apr 01, 2019 28.20 28.22 27.55 27.71 358,188 -0.29(-1.04%)
Mar 29, 2019 28.20 28.20 27.89 28.00 413,500 -0.02(-0.07%)
Mar 28, 2019 27.69 28.03 27.56 28.02 208,350 +0.42(+1.52%)
Mar 27, 2019 27.99 28.35 27.59 27.60 263,459 -0.40(-1.43%)
Mar 26, 2019 27.58 28.02 27.45 28.00 232,811 +0.54(+1.97%)
Mar 25, 2019 27.18 27.64 27.01 27.46 218,624 +0.30(+1.10%)
Mar 22, 2019 27.32 27.42 27.08 27.16 272,500 -0.30(-1.09%)
Mar 21, 2019 26.99 27.58 26.98 27.46 155,937 +0.38(+1.40%)
Mar 20, 2019 27.19 27.40 26.97 27.08 283,027 -0.12(-0.44%)
Mar 19, 2019 27.18 27.32 26.96 27.20 271,379 +0.04(+0.15%)
Mar 18, 2019 26.97 27.20 26.82 27.16 189,775 +0.25(+0.93%)
Mar 15, 2019 26.95 27.02 26.70 26.91 638,400 +0.03(+0.11%)
Mar 14, 2019 26.90 27.06 26.80 26.88 185,705 +0.02(+0.07%)
Mar 13, 2019 26.96 27.04 26.77 26.86 217,745 -0.02(-0.07%)
Mar 12, 2019 26.73 26.91 26.46 26.88 178,946 +0.12(+0.45%)
Mar 11, 2019 26.34 26.78 26.15 26.76 325,710 +0.41(+1.56%)
Mar 08, 2019 26.33 26.50 26.14 26.35 226,400 -0.08(-0.30%)
Mar 07, 2019 26.31 26.54 26.14 26.43 247,008 +0.04(+0.15%)
Mar 06, 2019 26.48 26.72 26.30 26.39 378,949 -0.11(-0.42%)
Mar 05, 2019 26.64 26.76 26.49 26.50 310,807 -0.16(-0.60%)
Mar 04, 2019 26.76 26.76 26.47 26.66 314,651 -0.03(-0.11%)
Mar 01, 2019 26.62 26.72 26.41 26.69 408,100 +0.17(+0.64%)
Feb 28, 2019 26.65 26.89 26.50 26.52 354,962 -0.18(-0.67%)
Feb 27, 2019 26.52 26.88 26.44 26.70 360,686 +0.11(+0.41%)
Feb 26, 2019 26.72 26.75 26.47 26.59 673,172 -0.10(-0.37%)
Feb 25, 2019 26.74 26.96 26.51 26.69 673,009 -0.31(-1.15%)
Feb 22, 2019 28.00 28.00 26.59 27.00 681,400 -0.61(-2.21%)
Feb 21, 2019 27.42 27.82 27.35 27.61 550,166 +0.04(+0.15%)
Feb 20, 2019 26.94 27.60 26.86 27.57 611,167 +0.57(+2.11%)
Feb 19, 2019 26.61 27.19 26.48 27.00 416,251 -0.33(-1.21%)
Feb 15, 2019 26.66 27.34 26.63 27.33 673,500 +0.65(+2.44%)
Feb 14, 2019 26.76 27.15 26.64 26.68 500,079 -0.11(-0.41%)
Feb 13, 2019 26.87 26.97 26.68 26.79 517,139 +0.02(+0.07%)
Feb 12, 2019 26.37 26.81 26.20 26.77 448,821 +0.53(+2.02%)
Feb 11, 2019 25.94 26.27 25.89 26.24 298,888 +0.36(+1.39%)
Feb 08, 2019 25.98 26.01 25.70 25.88 330,400 -0.04(-0.15%)
Feb 07, 2019 25.80 26.10 25.69 25.92 210,143 -0.03(-0.12%)
Feb 06, 2019 26.11 26.11 25.82 25.95 374,081 -0.06(-0.23%)
Feb 05, 2019 25.82 26.28 25.57 26.01 405,917 +0.26(+1.01%)
Feb 04, 2019 25.24 25.79 25.17 25.75 420,421 +0.50(+1.98%)
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.