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 29, 2020 30.30 30.30 30.30 0 +0.01(+0.03%)
Oct 28, 2020 30.28 30.30 30.28 30.29 469,232 +0.00(+0.00%)
Oct 27, 2020 30.28 30.30 30.28 30.29 562,788 +0.00(+0.00%)
Oct 26, 2020 30.29 30.30 30.29 30.29 290,433 +0.00(+0.00%)
Oct 23, 2020 30.28 30.30 30.06 30.29 1,625,500 +0.02(+0.07%)
Oct 22, 2020 30.27 30.29 30.25 30.27 376,474 +0.02(+0.07%)
Oct 21, 2020 30.26 30.26 30.24 30.25 169,076 +0.00(+0.00%)
Oct 20, 2020 30.25 30.28 30.24 30.25 448,962 +0.01(+0.03%)
Oct 19, 2020 30.24 30.28 30.24 30.24 412,335 -0.03(-0.10%)
Oct 16, 2020 30.25 30.29 30.25 30.27 219,100 +0.01(+0.03%)
Oct 15, 2020 30.25 30.28 30.24 30.26 281,043 +0.02(+0.07%)
Oct 14, 2020 30.28 30.28 30.24 30.24 316,192 -0.02(-0.07%)
Oct 13, 2020 30.27 30.28 30.25 30.26 394,466 -0.03(-0.10%)
Oct 12, 2020 30.29 30.34 30.26 30.29 364,952 +0.02(+0.07%)
Oct 09, 2020 30.28 30.29 30.26 30.27 387,000 +0.00(+0.00%)
Oct 08, 2020 30.28 30.29 30.27 30.27 421,765 +0.00(+0.00%)
Oct 07, 2020 30.26 30.28 30.24 30.27 647,283 +0.02(+0.07%)
Oct 06, 2020 30.27 30.27 30.23 30.25 860,688 -0.04(-0.13%)
Oct 05, 2020 30.27 30.29 30.23 30.29 758,834 +0.05(+0.17%)
Oct 02, 2020 30.26 30.28 30.22 30.24 758,400 -0.05(-0.17%)
Oct 01, 2020 30.25 30.29 30.23 30.29 719,827 +0.06(+0.20%)
Sep 30, 2020 30.25 30.25 30.23 30.23 843,230 +0.02(+0.07%)
Sep 29, 2020 30.25 30.27 30.21 30.21 574,584 +0.00(+0.00%)
Sep 28, 2020 30.18 30.27 30.18 30.21 482,049 +0.02(+0.07%)
Sep 25, 2020 30.12 30.21 30.12 30.19 741,200 +0.03(+0.10%)
Sep 24, 2020 30.20 30.23 30.02 30.16 1,521,713 -0.03(-0.10%)
Sep 23, 2020 30.20 30.23 30.15 30.19 698,468 -0.03(-0.10%)
Sep 22, 2020 30.22 30.25 30.21 30.22 377,762 -0.01(-0.03%)
Sep 21, 2020 30.22 30.24 30.20 30.23 416,790 +0.00(+0.00%)
Sep 18, 2020 30.23 30.27 30.20 30.23 948,300 -0.02(-0.07%)
Sep 17, 2020 30.16 30.26 30.16 30.25 990,276 +0.10(+0.33%)
Sep 16, 2020 30.20 30.25 30.15 30.15 540,113 -0.04(-0.13%)
Sep 15, 2020 30.25 30.25 30.18 30.19 979,035 -0.06(-0.20%)
Sep 14, 2020 30.18 30.27 30.17 30.25 1,019,279 +0.06(+0.20%)
Sep 11, 2020 30.05 30.25 29.99 30.19 1,389,100 +0.13(+0.43%)
Sep 10, 2020 30.04 30.06 30.02 30.06 560,396 +0.01(+0.03%)
Sep 09, 2020 29.99 30.08 29.92 30.05 667,648 +0.04(+0.13%)
Sep 08, 2020 29.93 30.14 29.82 30.01 935,380 +0.08(+0.27%)
Sep 04, 2020 30.05 30.05 29.57 29.93 2,078,500 +0.01(+0.03%)
Sep 03, 2020 30.06 30.06 29.88 29.92 1,618,634 -0.07(-0.23%)
Sep 02, 2020 30.03 30.09 29.96 29.99 1,431,878 -0.06(-0.20%)
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.