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 (%)
Dec 31, 2018 23.57 23.95 23.46 23.94 280,700 +0.49(+2.09%)
Dec 28, 2018 22.98 23.60 22.98 23.45 491,800 +0.52(+2.27%)
Dec 27, 2018 22.72 22.97 22.25 22.93 546,231 -0.01(-0.04%)
Dec 26, 2018 22.40 23.00 22.05 22.94 394,665 +0.65(+2.92%)
Dec 24, 2018 23.06 23.06 22.25 22.29 173,200 -0.79(-3.42%)
Dec 21, 2018 23.51 23.70 22.96 23.08 1,070,100 -0.35(-1.49%)
Dec 20, 2018 24.30 24.31 23.38 23.43 429,970 -0.85(-3.50%)
Dec 19, 2018 24.44 24.89 24.09 24.28 603,841 -0.15(-0.61%)
Dec 18, 2018 24.91 25.04 24.38 24.43 294,797 -0.31(-1.25%)
Dec 17, 2018 25.72 25.72 24.59 24.74 438,575 -0.91(-3.55%)
Dec 14, 2018 25.81 26.13 25.53 25.65 397,200 -0.28(-1.08%)
Dec 13, 2018 25.89 26.05 25.55 25.93 437,842 +0.07(+0.27%)
Dec 12, 2018 26.00 26.30 25.84 25.86 212,985 +0.07(+0.27%)
Dec 11, 2018 25.83 26.13 25.76 25.79 285,593 +0.20(+0.78%)
Dec 10, 2018 26.00 26.10 25.36 25.59 710,850 -0.42(-1.61%)
Dec 07, 2018 26.24 26.31 25.69 26.01 422,200 -0.31(-1.18%)
Dec 06, 2018 26.19 26.32 25.60 26.32 384,963 -0.15(-0.57%)
Dec 04, 2018 26.83 27.08 26.45 26.47 671,400 -0.30(-1.12%)
Dec 03, 2018 27.07 27.07 26.17 26.77 516,548 -0.18(-0.67%)
Nov 30, 2018 26.62 27.09 26.62 26.95 425,200 +0.30(+1.13%)
Nov 29, 2018 26.66 26.96 26.50 26.65 331,329 -0.04(-0.15%)
Nov 28, 2018 26.57 26.84 26.36 26.69 781,111 +0.19(+0.72%)
Nov 27, 2018 26.92 27.06 26.49 26.50 490,122 -0.48(-1.78%)
Nov 26, 2018 27.02 27.18 26.65 26.98 752,401 +0.06(+0.22%)
Nov 23, 2018 26.77 27.10 26.71 26.92 75,800 +0.04(+0.15%)
Nov 21, 2018 26.88 26.88 26.88 0 +0.46(+1.74%)
Nov 20, 2018 26.84 27.08 26.39 26.42 541,612 -0.57(-2.11%)
Nov 19, 2018 26.60 27.32 26.45 26.99 508,049 +0.44(+1.66%)
Nov 16, 2018 25.84 26.60 25.80 26.55 1,029,400 +0.65(+2.51%)
Nov 15, 2018 26.04 26.23 25.68 25.90 484,410 -0.19(-0.73%)
Nov 14, 2018 26.31 26.66 26.02 26.09 387,214 -0.22(-0.84%)
Nov 13, 2018 26.96 26.98 26.29 26.31 242,411 -0.58(-2.16%)
Nov 12, 2018 26.70 27.41 26.70 26.89 310,130 +0.21(+0.79%)
Nov 09, 2018 26.66 26.84 26.53 26.68 620,200 -0.05(-0.19%)
Nov 08, 2018 26.43 26.89 26.32 26.73 363,870 +0.48(+1.83%)
Nov 07, 2018 25.75 26.30 25.75 26.25 376,209 +0.55(+2.14%)
Nov 06, 2018 25.41 25.75 25.23 25.70 434,977 +0.50(+1.98%)
Nov 05, 2018 25.27 25.50 25.00 25.20 394,575 -0.09(-0.36%)
Nov 02, 2018 24.65 25.75 24.32 25.29 680,700 +0.57(+2.31%)
Nov 01, 2018 26.50 27.47 24.66 24.72 1,189,600 -2.37(-8.75%)
Oct 31, 2018 26.98 27.29 26.85 27.09 715,474 +0.28(+1.04%)
Oct 30, 2018 26.27 26.90 26.25 26.81 535,462 +0.58(+2.21%)
Oct 29, 2018 25.92 26.48 25.92 26.23 755,561 +0.49(+1.90%)
Oct 26, 2018 25.29 25.83 25.18 25.74 454,000 +0.20(+0.78%)
Oct 25, 2018 26.19 26.19 25.50 25.54 603,800 -0.41(-1.58%)
Oct 24, 2018 25.79 26.37 25.22 25.95 529,680 -0.35(-1.33%)
Oct 23, 2018 26.47 26.54 25.93 26.30 286,313 -0.42(-1.57%)
Oct 22, 2018 26.93 27.13 26.65 26.72 284,295 -0.04(-0.15%)
Oct 19, 2018 26.80 27.24 26.59 26.76 497,700 -0.08(-0.30%)
Oct 18, 2018 26.64 27.02 26.55 26.84 338,350 +0.19(+0.71%)
Oct 17, 2018 26.70 26.79 26.53 26.65 420,662 -0.14(-0.52%)
Oct 16, 2018 26.12 26.82 26.00 26.79 389,315 +0.80(+3.08%)
Oct 15, 2018 25.61 26.08 25.52 25.99 427,649 +0.32(+1.25%)
Oct 12, 2018 26.08 26.08 25.32 25.67 408,300 -0.12(-0.47%)
Oct 11, 2018 26.34 26.46 25.77 25.79 578,488 -0.63(-2.38%)
Oct 10, 2018 26.29 26.52 26.18 26.42 458,890 +0.09(+0.34%)
Oct 09, 2018 26.21 26.46 26.11 26.33 236,486 +0.03(+0.11%)
Oct 08, 2018 26.00 26.36 25.96 26.30 256,319 +0.34(+1.31%)
Oct 05, 2018 25.90 26.09 25.79 25.96 265,500 +0.13(+0.50%)
Oct 04, 2018 26.12 26.28 25.66 25.83 274,123 -0.41(-1.56%)
Oct 03, 2018 26.71 26.81 26.22 26.24 190,096 -0.37(-1.39%)
Oct 02, 2018 26.77 26.83 26.48 26.61 318,968 -0.09(-0.34%)
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.