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 (%)
Oct 31, 2018 26.98 27.29 26.85 27.09 715,474 +0.28(+1.04%)
Oct 30, 2018 26.27 26.90 26.25 26.81 535,462 +0.58(+2.21%)
Oct 29, 2018 25.92 26.48 25.92 26.23 755,561 +0.49(+1.90%)
Oct 26, 2018 25.29 25.83 25.18 25.74 454,000 +0.20(+0.78%)
Oct 25, 2018 26.19 26.19 25.50 25.54 603,800 -0.41(-1.58%)
Oct 24, 2018 25.79 26.37 25.22 25.95 529,680 -0.35(-1.33%)
Oct 23, 2018 26.47 26.54 25.93 26.30 286,313 -0.42(-1.57%)
Oct 22, 2018 26.93 27.13 26.65 26.72 284,295 -0.04(-0.15%)
Oct 19, 2018 26.80 27.24 26.59 26.76 497,700 -0.08(-0.30%)
Oct 18, 2018 26.64 27.02 26.55 26.84 338,350 +0.19(+0.71%)
Oct 17, 2018 26.70 26.79 26.53 26.65 420,662 -0.14(-0.52%)
Oct 16, 2018 26.12 26.82 26.00 26.79 389,315 +0.80(+3.08%)
Oct 15, 2018 25.61 26.08 25.52 25.99 427,649 +0.32(+1.25%)
Oct 12, 2018 26.08 26.08 25.32 25.67 408,300 -0.12(-0.47%)
Oct 11, 2018 26.34 26.46 25.77 25.79 578,488 -0.63(-2.38%)
Oct 10, 2018 26.29 26.52 26.18 26.42 458,890 +0.09(+0.34%)
Oct 09, 2018 26.21 26.46 26.11 26.33 236,486 +0.03(+0.11%)
Oct 08, 2018 26.00 26.36 25.96 26.30 256,319 +0.34(+1.31%)
Oct 05, 2018 25.90 26.09 25.79 25.96 265,500 +0.13(+0.50%)
Oct 04, 2018 26.12 26.28 25.66 25.83 274,123 -0.41(-1.56%)
Oct 03, 2018 26.71 26.81 26.22 26.24 190,096 -0.37(-1.39%)
Oct 02, 2018 26.77 26.83 26.48 26.61 318,968 -0.09(-0.34%)
Oct 01, 2018 27.22 27.33 26.63 26.70 388,574 -0.38(-1.40%)
Sep 28, 2018 26.98 27.21 26.89 27.08 242,800 +0.07(+0.26%)
Sep 27, 2018 27.05 27.11 26.98 27.01 161,745 +0.03(+0.11%)
Sep 26, 2018 27.27 27.44 26.97 26.98 300,829 -0.29(-1.06%)
Sep 25, 2018 27.30 27.34 27.08 27.27 312,950 +0.06(+0.22%)
Sep 24, 2018 27.34 27.43 27.15 27.21 290,687 -0.13(-0.48%)
Sep 21, 2018 27.58 27.74 27.34 27.34 1,751,600 -0.25(-0.91%)
Sep 20, 2018 27.51 27.61 27.35 27.59 252,483 +0.21(+0.77%)
Sep 19, 2018 27.47 27.59 27.14 27.38 292,543 -0.18(-0.65%)
Sep 18, 2018 27.12 27.74 27.03 27.56 370,897 +0.47(+1.73%)
Sep 17, 2018 27.41 27.45 26.99 27.09 416,760 -0.16(-0.59%)
Sep 14, 2018 27.06 27.31 26.90 27.25 243,800 +0.16(+0.59%)
Sep 13, 2018 27.01 27.22 26.97 27.09 316,024 +0.11(+0.41%)
Sep 12, 2018 26.93 27.14 26.71 26.98 577,857 +0.00(+0.00%)
Sep 11, 2018 27.68 27.71 26.96 26.98 573,650 -0.78(-2.81%)
Sep 10, 2018 27.77 27.93 27.66 27.76 359,358 +0.06(+0.22%)
Sep 07, 2018 27.65 27.80 27.56 27.70 376,900 +0.05(+0.18%)
Sep 06, 2018 27.56 27.79 27.48 27.65 760,579 +0.25(+0.91%)
Sep 05, 2018 27.10 27.43 27.00 27.40 305,217 +0.27(+1.00%)
Sep 04, 2018 26.68 27.17 26.62 27.13 557,510 +0.45(+1.69%)
Aug 31, 2018 26.68 26.68 26.68 0 -0.01(-0.04%)
Aug 30, 2018 26.36 26.78 26.23 26.69 296,281 +0.33(+1.25%)
Aug 29, 2018 26.25 26.48 26.11 26.36 547,805 +0.14(+0.53%)
Aug 28, 2018 26.10 26.24 26.02 26.22 296,911 +0.18(+0.69%)
Aug 27, 2018 26.00 26.15 25.89 26.04 348,778 +0.11(+0.42%)
Aug 24, 2018 25.86 26.05 25.84 25.93 224,700 +0.13(+0.50%)
Aug 23, 2018 25.67 25.87 25.56 25.80 291,133 +0.15(+0.58%)
Aug 22, 2018 25.82 25.90 25.55 25.65 294,326 -0.18(-0.70%)
Aug 21, 2018 25.45 25.90 25.45 25.83 383,609 +0.39(+1.53%)
Aug 20, 2018 25.41 25.57 25.32 25.44 472,472 +0.03(+0.12%)
Aug 17, 2018 25.26 25.64 25.26 25.41 432,300 +0.09(+0.36%)
Aug 16, 2018 25.00 25.33 24.84 25.32 346,343 +0.42(+1.69%)
Aug 15, 2018 24.70 25.00 24.67 24.90 294,357 +0.18(+0.73%)
Aug 14, 2018 24.47 24.80 24.45 24.72 292,827 +0.30(+1.23%)
Aug 13, 2018 24.55 24.70 24.35 24.42 209,249 -0.08(-0.33%)
Aug 10, 2018 24.31 24.64 24.31 24.50 257,300 +0.10(+0.41%)
Aug 09, 2018 24.16 24.49 24.07 24.40 338,315 +0.32(+1.33%)
Aug 08, 2018 24.15 24.15 23.90 24.08 335,906 -0.01(-0.04%)
Aug 07, 2018 24.25 24.43 23.98 24.09 267,779 -0.16(-0.66%)
Aug 06, 2018 24.42 24.49 24.19 24.25 527,982 -0.11(-0.45%)
Aug 03, 2018 23.97 24.50 23.89 24.36 791,700 +0.29(+1.20%)
Aug 02, 2018 24.24 24.66 23.76 24.07 883,149 -0.41(-1.67%)
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.