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, 2019 32.82 32.90 32.72 32.78 1,084,841 -0.20(-0.61%)
Oct 30, 2019 32.87 32.98 32.80 32.98 1,648,356 +0.16(+0.49%)
Oct 29, 2019 32.80 32.87 32.77 32.82 618,601 +0.00(+0.00%)
Oct 28, 2019 32.80 32.82 32.62 32.82 2,048,505 +0.02(+0.06%)
Oct 25, 2019 32.80 32.84 32.79 32.80 1,331,700 -0.01(-0.03%)
Oct 24, 2019 32.80 32.82 32.77 32.81 598,752 +0.02(+0.06%)
Oct 23, 2019 32.72 32.79 32.70 32.79 2,845,279 +0.06(+0.18%)
Oct 22, 2019 32.69 32.77 32.67 32.73 697,529 +0.04(+0.12%)
Oct 21, 2019 32.69 32.70 32.64 32.69 854,271 +0.01(+0.03%)
Oct 18, 2019 32.64 32.71 32.64 32.68 818,200 +0.01(+0.03%)
Oct 17, 2019 32.64 32.70 32.62 32.67 1,211,953 +0.03(+0.09%)
Oct 16, 2019 32.62 32.65 32.61 32.64 586,165 +0.00(+0.00%)
Oct 15, 2019 32.63 32.66 32.60 32.64 756,109 +0.01(+0.03%)
Oct 14, 2019 32.61 32.64 32.56 32.63 857,036 +0.02(+0.06%)
Oct 11, 2019 32.62 32.66 32.60 32.61 490,300 +0.00(+0.00%)
Oct 10, 2019 32.62 32.63 32.60 32.61 1,995,117 +0.00(+0.00%)
Oct 09, 2019 32.64 32.64 32.60 32.61 407,431 -0.02(-0.06%)
Oct 08, 2019 32.62 32.65 32.62 32.63 473,660 +0.02(+0.06%)
Oct 07, 2019 32.64 32.70 32.60 32.61 1,007,665 -0.02(-0.06%)
Oct 04, 2019 32.61 32.64 32.60 32.63 470,500 +0.01(+0.03%)
Oct 03, 2019 32.61 32.65 32.59 32.62 881,500 +0.00(+0.00%)
Oct 02, 2019 32.60 32.64 32.59 32.62 854,093 +0.01(+0.03%)
Oct 01, 2019 32.59 32.62 32.58 32.61 1,100,195 +0.04(+0.12%)
Sep 30, 2019 32.57 32.60 32.56 32.57 923,297 +0.00(+0.00%)
Sep 27, 2019 32.57 32.59 32.55 32.57 514,400 +0.00(+0.00%)
Sep 26, 2019 32.55 32.58 32.54 32.57 750,002 +0.02(+0.06%)
Sep 25, 2019 32.56 32.57 32.52 32.55 981,571 -0.01(-0.03%)
Sep 24, 2019 32.56 32.58 32.55 32.56 846,945 -0.01(-0.03%)
Sep 23, 2019 32.56 32.59 32.54 32.57 667,514 +0.01(+0.03%)
Sep 20, 2019 32.58 32.60 32.56 32.56 752,400 -0.01(-0.03%)
Sep 19, 2019 32.55 32.58 32.53 32.57 745,507 +0.03(+0.09%)
Sep 18, 2019 32.55 32.55 32.52 32.54 673,382 +0.00(+0.00%)
Sep 17, 2019 32.52 32.55 32.52 32.54 292,740 +0.01(+0.03%)
Sep 16, 2019 32.54 32.54 32.51 32.53 407,172 -0.01(-0.03%)
Sep 13, 2019 32.53 32.55 32.51 32.54 1,502,500 +0.01(+0.03%)
Sep 12, 2019 32.53 32.54 32.51 32.53 464,226 +0.02(+0.06%)
Sep 11, 2019 32.52 32.55 32.50 32.51 669,880 +0.00(+0.00%)
Sep 10, 2019 32.50 32.54 32.46 32.51 440,623 +0.01(+0.03%)
Sep 09, 2019 32.53 32.53 32.47 32.50 366,460 +0.00(+0.00%)
Sep 06, 2019 32.52 32.54 32.50 32.50 1,125,800 -0.01(-0.03%)
Sep 05, 2019 32.55 32.55 32.49 32.51 991,188 -0.02(-0.06%)
Sep 04, 2019 32.50 32.55 32.48 32.53 958,347 +0.02(+0.06%)
Sep 03, 2019 32.42 32.58 32.42 32.51 1,019,699 +0.09(+0.28%)
Aug 30, 2019 32.50 32.51 32.37 32.42 1,033,100 -0.08(-0.25%)
Aug 29, 2019 32.50 32.57 32.47 32.50 600,571 +0.01(+0.03%)
Aug 28, 2019 32.50 32.50 32.47 32.49 311,609 +0.00(+0.00%)
Aug 27, 2019 32.50 32.52 32.46 32.49 775,468 +0.00(+0.00%)
Aug 26, 2019 32.48 32.52 32.46 32.49 887,144 +0.03(+0.09%)
Aug 23, 2019 32.46 32.47 32.45 32.46 961,600 -0.02(-0.06%)
Aug 22, 2019 32.50 32.80 32.45 32.48 817,758 -0.02(-0.06%)
Aug 21, 2019 32.47 32.50 32.45 32.50 441,941 +0.03(+0.09%)
Aug 20, 2019 32.46 32.49 32.44 32.47 790,208 +0.02(+0.06%)
Aug 19, 2019 32.50 32.50 32.43 32.45 271,125 -0.05(-0.15%)
Aug 16, 2019 32.49 32.51 32.47 32.50 251,500 +0.01(+0.03%)
Aug 15, 2019 32.44 32.49 32.42 32.49 306,018 +0.08(+0.25%)
Aug 14, 2019 32.45 32.50 32.41 32.41 441,826 -0.08(-0.25%)
Aug 13, 2019 32.42 32.50 32.42 32.49 348,172 +0.07(+0.22%)
Aug 12, 2019 32.46 32.48 32.41 32.42 304,596 -0.06(-0.18%)
Aug 09, 2019 32.47 32.50 32.43 32.48 553,800 +0.01(+0.03%)
Aug 08, 2019 32.49 32.51 32.45 32.47 498,017 +0.01(+0.03%)
Aug 07, 2019 32.41 32.51 32.40 32.46 799,066 +0.01(+0.03%)
Aug 06, 2019 32.40 32.47 32.38 32.45 612,572 +0.04(+0.12%)
Aug 05, 2019 32.40 32.47 32.35 32.41 1,087,983 -0.04(-0.12%)
Aug 02, 2019 32.41 32.47 32.36 32.45 492,200 +0.02(+0.06%)
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.