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%)
Sep 01, 2020 30.08 30.15 29.75 30.05 1,556,247 -0.08(-0.27%)
Aug 31, 2020 30.09 30.15 30.07 30.13 988,937 +0.03(+0.10%)
Aug 28, 2020 30.15 30.17 30.09 30.10 615,500 -0.05(-0.17%)
Aug 27, 2020 30.16 30.17 30.08 30.15 572,700 +0.05(+0.17%)
Aug 26, 2020 30.06 30.17 30.06 30.10 837,742 +0.03(+0.10%)
Aug 25, 2020 30.13 30.14 30.04 30.07 586,579 -0.06(-0.20%)
Aug 24, 2020 30.12 30.15 29.99 30.13 378,900 -0.01(-0.03%)
Aug 21, 2020 30.02 30.15 30.00 30.14 772,600 +0.12(+0.40%)
Aug 20, 2020 29.97 30.09 29.82 30.02 2,163,203 +0.02(+0.07%)
Aug 19, 2020 30.03 30.18 29.98 30.00 1,714,001 +0.01(+0.03%)
Aug 18, 2020 30.23 30.23 29.88 29.99 3,567,615 -0.19(-0.63%)
Aug 17, 2020 30.19 30.25 30.18 30.18 1,052,421 -0.02(-0.07%)
Aug 14, 2020 30.20 30.21 30.18 30.20 266,500 +0.00(+0.00%)
Aug 13, 2020 30.17 30.23 30.17 30.20 261,355 +0.00(+0.00%)
Aug 12, 2020 30.23 30.26 30.19 30.20 788,489 +0.02(+0.07%)
Aug 11, 2020 30.23 30.23 30.17 30.18 519,595 -0.04(-0.13%)
Aug 10, 2020 30.22 30.24 30.21 30.22 379,900 +0.00(+0.00%)
Aug 07, 2020 30.19 30.24 30.19 30.22 412,100 +0.05(+0.17%)
Aug 06, 2020 30.22 30.25 30.17 30.17 775,539 -0.05(-0.17%)
Aug 05, 2020 30.21 30.24 30.19 30.22 570,057 +0.03(+0.10%)
Aug 04, 2020 30.17 30.21 30.17 30.19 656,383 +0.02(+0.07%)
Aug 03, 2020 30.17 30.18 30.15 30.17 815,270 +0.01(+0.03%)
Jul 31, 2020 30.19 30.19 30.11 30.16 1,821,400 +0.00(+0.00%)
Jul 30, 2020 30.17 30.21 30.15 30.16 1,521,038 -0.01(-0.03%)
Jul 29, 2020 30.17 30.18 30.16 30.17 876,691 +0.00(+0.00%)
Jul 28, 2020 30.19 30.22 30.16 30.17 515,174 -0.03(-0.10%)
Jul 27, 2020 30.17 30.23 30.16 30.20 1,238,918 +0.04(+0.13%)
Jul 24, 2020 30.19 30.19 30.16 30.16 368,500 +0.00(+0.00%)
Jul 23, 2020 30.18 30.19 30.16 30.16 732,984 +0.01(+0.03%)
Jul 22, 2020 30.15 30.20 30.15 30.15 604,170 -0.01(-0.03%)
Jul 21, 2020 30.19 30.22 30.16 30.16 831,173 -0.01(-0.03%)
Jul 20, 2020 30.16 30.18 30.15 30.17 451,405 +0.02(+0.07%)
Jul 17, 2020 30.18 30.19 30.15 30.15 462,700 -0.01(-0.03%)
Jul 16, 2020 30.16 30.21 30.14 30.16 1,071,247 +0.01(+0.03%)
Jul 15, 2020 30.23 30.23 30.15 30.15 1,162,316 -0.04(-0.13%)
Jul 14, 2020 30.18 30.22 30.15 30.19 502,161 +0.04(+0.13%)
Jul 13, 2020 30.17 30.21 30.13 30.15 699,748 +0.01(+0.03%)
Jul 10, 2020 30.11 30.17 30.11 30.14 632,400 +0.01(+0.03%)
Jul 09, 2020 30.10 30.15 30.10 30.13 1,446,199 +0.01(+0.03%)
Jul 08, 2020 30.11 30.14 30.10 30.12 2,205,517 -0.01(-0.03%)
Jul 07, 2020 30.10 30.16 30.10 30.13 1,355,113 +0.02(+0.07%)
Jul 06, 2020 30.15 30.19 30.08 30.11 2,910,683 -0.04(-0.13%)
Jul 02, 2020 30.16 30.18 30.14 30.15 1,340,100 +0.00(+0.00%)
Jul 01, 2020 30.15 30.18 30.14 30.15 1,263,261 -0.02(-0.07%)
Jun 30, 2020 30.18 30.18 30.16 30.17 1,420,356 +0.00(+0.00%)
Jun 29, 2020 30.18 30.18 30.15 30.17 740,829 +0.02(+0.07%)
Jun 26, 2020 30.23 30.23 30.15 30.15 1,657,300 -0.01(-0.03%)
Jun 25, 2020 30.15 30.20 30.11 30.16 1,870,718 -0.01(-0.03%)
Jun 24, 2020 30.07 30.20 30.07 30.17 12,363,077 -0.99(-3.18%)
Jun 23, 2020 30.90 31.34 30.82 31.16 1,715,279 +0.21(+0.68%)
Jun 22, 2020 31.03 31.12 30.77 30.95 1,390,266 -0.20(-0.64%)
Jun 19, 2020 31.75 31.75 30.51 31.15 2,417,800 -0.41(-1.30%)
Jun 18, 2020 31.73 31.84 30.79 31.56 1,503,950 -0.23(-0.72%)
Jun 17, 2020 31.89 31.99 31.68 31.79 982,603 -0.16(-0.50%)
Jun 16, 2020 31.51 31.99 31.32 31.95 1,097,778 +0.61(+1.95%)
Jun 15, 2020 31.12 31.41 31.12 31.34 2,759,781 +0.03(+0.10%)
Jun 12, 2020 31.23 31.53 31.17 31.31 2,035,200 +0.04(+0.13%)
Jun 11, 2020 31.31 31.51 31.23 31.27 1,043,534 -0.33(-1.04%)
Jun 10, 2020 31.72 31.92 31.29 31.60 1,944,571 -0.05(-0.16%)
Jun 09, 2020 31.82 31.89 31.56 31.65 907,648 -0.25(-0.78%)
Jun 08, 2020 31.75 31.93 31.75 31.90 1,121,931 +0.11(+0.35%)
Jun 05, 2020 31.41 31.89 31.41 31.79 2,096,500 +0.41(+1.31%)
Jun 04, 2020 31.31 31.49 30.91 31.38 1,913,907 -0.02(-0.06%)
Jun 03, 2020 31.73 31.87 31.39 31.40 1,367,810 -0.16(-0.51%)
Jun 02, 2020 31.32 31.70 31.22 31.56 1,478,972 +0.28(+0.90%)
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.