Indicators

Advanced Disposal Services Inc (NY: ADSW )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	23.57	23.95	23.46	23.94	280,700	+0.49(+2.09%)
Dec 28, 2018	22.98	23.60	22.98	23.45	491,800	+0.52(+2.27%)
Dec 27, 2018	22.72	22.97	22.25	22.93	546,231	-0.01(-0.04%)
Dec 26, 2018	22.40	23.00	22.05	22.94	394,665	+0.65(+2.92%)
Dec 24, 2018	23.06	23.06	22.25	22.29	173,200	-0.79(-3.42%)
Dec 21, 2018	23.51	23.70	22.96	23.08	1,070,100	-0.35(-1.49%)
Dec 20, 2018	24.30	24.31	23.38	23.43	429,970	-0.85(-3.50%)
Dec 19, 2018	24.44	24.89	24.09	24.28	603,841	-0.15(-0.61%)
Dec 18, 2018	24.91	25.04	24.38	24.43	294,797	-0.31(-1.25%)
Dec 17, 2018	25.72	25.72	24.59	24.74	438,575	-0.91(-3.55%)
Dec 14, 2018	25.81	26.13	25.53	25.65	397,200	-0.28(-1.08%)
Dec 13, 2018	25.89	26.05	25.55	25.93	437,842	+0.07(+0.27%)
Dec 12, 2018	26.00	26.30	25.84	25.86	212,985	+0.07(+0.27%)
Dec 11, 2018	25.83	26.13	25.76	25.79	285,593	+0.20(+0.78%)
Dec 10, 2018	26.00	26.10	25.36	25.59	710,850	-0.42(-1.61%)
Dec 07, 2018	26.24	26.31	25.69	26.01	422,200	-0.31(-1.18%)
Dec 06, 2018	26.19	26.32	25.60	26.32	384,963	-0.15(-0.57%)
Dec 04, 2018	26.83	27.08	26.45	26.47	671,400	-0.30(-1.12%)

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.