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 (%)
May 31, 2019 31.98 32.17 31.96 32.14 2,413,900 +0.10(+0.31%)
May 30, 2019 32.15 32.20 32.01 32.04 1,163,517 -0.12(-0.37%)
May 29, 2019 32.11 32.16 31.99 32.16 1,318,605 +0.01(+0.03%)
May 28, 2019 32.17 32.23 32.08 32.15 634,580 -0.03(-0.09%)
May 24, 2019 32.20 32.32 32.10 32.18 528,300 +0.00(+0.00%)
May 23, 2019 32.10 32.20 32.10 32.18 781,293 +0.04(+0.12%)
May 22, 2019 32.13 32.17 32.11 32.14 513,316 -0.05(-0.16%)
May 21, 2019 32.16 32.19 32.10 32.19 932,451 +0.07(+0.22%)
May 20, 2019 32.10 32.16 32.08 32.12 378,216 -0.01(-0.03%)
May 17, 2019 32.06 32.17 32.05 32.13 749,500 +0.02(+0.06%)
May 16, 2019 32.15 32.22 32.10 32.11 1,081,466 -0.04(-0.12%)
May 15, 2019 32.20 32.22 32.10 32.15 673,032 +0.03(+0.09%)
May 14, 2019 32.15 32.18 32.11 32.12 939,667 +0.01(+0.03%)
May 13, 2019 32.31 32.35 32.10 32.11 1,704,405 -0.26(-0.80%)
May 10, 2019 32.32 32.39 32.30 32.37 951,100 +0.04(+0.12%)
May 09, 2019 32.28 32.35 32.27 32.33 2,082,890 +0.02(+0.06%)
May 08, 2019 32.32 32.35 32.26 32.31 1,759,671 +0.01(+0.03%)
May 07, 2019 32.32 32.35 32.26 32.30 1,717,287 -0.05(-0.15%)
May 06, 2019 32.43 32.45 32.30 32.35 1,546,910 -0.20(-0.61%)
May 03, 2019 32.31 32.60 32.26 32.55 2,538,900 +0.26(+0.81%)
May 02, 2019 32.17 32.35 32.13 32.29 2,220,434 -0.01(-0.03%)
May 01, 2019 32.34 32.35 32.23 32.30 1,519,319 -0.04(-0.12%)
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%)
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.