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 29, 2020 31.20 31.77 31.05 31.18 1,285,500 -0.13(-0.42%)
May 28, 2020 32.01 32.04 31.29 31.31 1,318,192 -0.57(-1.79%)
May 27, 2020 32.00 32.21 31.83 31.88 1,502,177 -0.02(-0.06%)
May 26, 2020 32.14 32.20 31.86 31.90 725,344 -0.04(-0.13%)
May 22, 2020 32.10 32.10 30.20 31.94 2,938,600 -0.04(-0.13%)
May 21, 2020 31.83 32.08 31.71 31.98 1,042,425 +0.03(+0.09%)
May 20, 2020 32.48 32.59 31.59 31.95 3,220,421 -0.53(-1.63%)
May 19, 2020 32.60 32.65 32.46 32.48 792,756 -0.08(-0.25%)
May 18, 2020 32.70 32.75 32.54 32.56 766,497 -0.11(-0.34%)
May 15, 2020 32.60 32.82 32.55 32.67 2,282,600 +0.09(+0.28%)
May 14, 2020 32.50 32.69 32.45 32.58 1,658,274 +0.01(+0.03%)
May 13, 2020 32.52 32.63 32.48 32.57 1,063,402 +0.00(+0.00%)
May 12, 2020 32.56 32.63 32.50 32.57 971,848 +0.00(+0.00%)
May 11, 2020 32.53 32.68 32.53 32.57 828,331 +0.01(+0.03%)
May 08, 2020 32.58 32.75 32.51 32.56 1,934,400 -0.14(-0.43%)
May 07, 2020 32.75 32.75 32.52 32.70 1,367,989 -0.02(-0.06%)
May 06, 2020 32.40 32.84 32.27 32.72 1,523,242 +0.32(+0.99%)
May 05, 2020 32.46 32.48 32.37 32.40 657,339 -0.03(-0.09%)
May 04, 2020 32.43 32.50 32.38 32.43 756,522 -0.03(-0.09%)
May 01, 2020 32.25 32.49 32.24 32.46 1,023,900 +0.21(+0.65%)
Apr 30, 2020 32.31 32.37 32.09 32.25 1,158,097 -0.12(-0.37%)
Apr 29, 2020 32.39 32.41 32.29 32.37 1,019,147 +0.01(+0.03%)
Apr 28, 2020 32.37 32.40 32.17 32.36 1,222,274 +0.03(+0.09%)
Apr 27, 2020 32.35 32.39 32.27 32.33 2,338,994 -0.02(-0.06%)
Apr 24, 2020 32.30 32.50 32.12 32.35 507,500 +0.19(+0.59%)
Apr 23, 2020 32.34 32.37 32.15 32.16 1,218,924 -0.15(-0.46%)
Apr 22, 2020 32.27 32.38 32.15 32.31 1,128,727 +0.07(+0.22%)
Apr 21, 2020 32.15 32.30 32.11 32.24 1,246,933 -0.08(-0.25%)
Apr 20, 2020 32.26 32.45 32.16 32.32 1,166,350 +0.07(+0.22%)
Apr 17, 2020 32.01 32.52 32.01 32.25 2,056,400 +0.15(+0.47%)
Apr 16, 2020 32.06 32.18 31.80 32.10 1,073,281 +0.06(+0.19%)
Apr 15, 2020 31.80 32.20 31.80 32.04 1,226,194 -0.06(-0.19%)
Apr 14, 2020 32.15 32.35 31.93 32.10 2,231,498 +0.02(+0.06%)
Apr 13, 2020 32.59 32.61 32.02 32.08 1,829,308 -0.55(-1.69%)
Apr 09, 2020 32.68 32.73 32.60 32.63 1,363,100 +0.04(+0.12%)
Apr 08, 2020 32.70 32.70 32.54 32.59 1,280,053 -0.07(-0.21%)
Apr 07, 2020 32.53 32.80 32.41 32.66 814,220 +0.21(+0.65%)
Apr 06, 2020 32.60 32.71 32.38 32.45 994,117 +0.08(+0.25%)
Apr 03, 2020 32.67 32.72 32.20 32.37 1,301,800 -0.33(-1.01%)
Apr 02, 2020 32.50 32.76 32.50 32.70 1,700,431 +0.11(+0.34%)
Apr 01, 2020 32.71 32.84 32.37 32.59 1,387,695 -0.21(-0.64%)
Mar 31, 2020 32.75 32.90 32.57 32.80 1,106,555 +0.02(+0.06%)
Mar 30, 2020 32.71 32.98 32.60 32.78 1,400,383 +0.32(+0.99%)
Mar 27, 2020 32.21 32.58 32.14 32.46 2,466,000 +0.01(+0.03%)
Mar 26, 2020 32.59 32.66 32.39 32.45 2,114,350 +0.14(+0.43%)
Mar 25, 2020 32.30 32.58 32.02 32.31 2,171,784 -0.03(-0.09%)
Mar 24, 2020 31.71 32.43 31.52 32.34 1,891,466 +1.04(+3.32%)
Mar 23, 2020 31.21 31.70 30.88 31.30 2,169,472 +0.00(+0.00%)
Mar 20, 2020 32.00 32.15 31.01 31.30 1,746,200 -0.54(-1.70%)
Mar 19, 2020 30.37 32.21 28.55 31.84 2,606,763 +1.35(+4.43%)
Mar 18, 2020 31.97 32.25 30.15 30.49 2,754,927 -1.81(-5.60%)
Mar 17, 2020 32.88 32.94 31.66 32.30 3,425,176 -0.50(-1.52%)
Mar 16, 2020 32.60 33.08 31.86 32.80 3,644,244 +0.06(+0.18%)
Mar 13, 2020 32.52 32.96 32.42 32.74 3,750,900 +0.39(+1.21%)
Mar 12, 2020 32.78 33.03 32.33 32.35 3,957,044 -0.57(-1.73%)
Mar 11, 2020 32.85 33.12 32.83 32.92 2,542,709 -0.03(-0.09%)
Mar 10, 2020 32.80 33.04 32.79 32.95 3,403,093 +0.19(+0.58%)
Mar 09, 2020 32.81 32.99 32.63 32.76 3,353,463 -0.30(-0.91%)
Mar 06, 2020 32.95 33.06 32.87 33.06 4,896,000 +0.08(+0.24%)
Mar 05, 2020 32.95 33.03 32.94 32.98 2,224,162 +0.00(+0.00%)
Mar 04, 2020 32.97 33.01 32.94 32.98 1,537,234 -0.01(-0.03%)
Mar 03, 2020 32.98 33.01 32.85 32.99 1,797,506 +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.