Indicators

Advanced Disposal Services Inc (NY: ADSW )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

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%)

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.