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 (%)
Aug 31, 2018 26.68 26.68 26.68 0 -0.01(-0.04%)
Aug 30, 2018 26.36 26.78 26.23 26.69 296,281 +0.33(+1.25%)
Aug 29, 2018 26.25 26.48 26.11 26.36 547,805 +0.14(+0.53%)
Aug 28, 2018 26.10 26.24 26.02 26.22 296,911 +0.18(+0.69%)
Aug 27, 2018 26.00 26.15 25.89 26.04 348,778 +0.11(+0.42%)
Aug 24, 2018 25.86 26.05 25.84 25.93 224,700 +0.13(+0.50%)
Aug 23, 2018 25.67 25.87 25.56 25.80 291,133 +0.15(+0.58%)
Aug 22, 2018 25.82 25.90 25.55 25.65 294,326 -0.18(-0.70%)
Aug 21, 2018 25.45 25.90 25.45 25.83 383,609 +0.39(+1.53%)
Aug 20, 2018 25.41 25.57 25.32 25.44 472,472 +0.03(+0.12%)
Aug 17, 2018 25.26 25.64 25.26 25.41 432,300 +0.09(+0.36%)
Aug 16, 2018 25.00 25.33 24.84 25.32 346,343 +0.42(+1.69%)
Aug 15, 2018 24.70 25.00 24.67 24.90 294,357 +0.18(+0.73%)
Aug 14, 2018 24.47 24.80 24.45 24.72 292,827 +0.30(+1.23%)
Aug 13, 2018 24.55 24.70 24.35 24.42 209,249 -0.08(-0.33%)
Aug 10, 2018 24.31 24.64 24.31 24.50 257,300 +0.10(+0.41%)
Aug 09, 2018 24.16 24.49 24.07 24.40 338,315 +0.32(+1.33%)
Aug 08, 2018 24.15 24.15 23.90 24.08 335,906 -0.01(-0.04%)
Aug 07, 2018 24.25 24.43 23.98 24.09 267,779 -0.16(-0.66%)
Aug 06, 2018 24.42 24.49 24.19 24.25 527,982 -0.11(-0.45%)
Aug 03, 2018 23.97 24.50 23.89 24.36 791,700 +0.29(+1.20%)
Aug 02, 2018 24.24 24.66 23.76 24.07 883,149 -0.41(-1.67%)
Aug 01, 2018 24.63 24.69 24.23 24.48 1,142,475 -0.12(-0.49%)
Jul 31, 2018 24.55 24.69 24.33 24.60 301,164 +0.18(+0.74%)
Jul 30, 2018 24.49 24.58 24.40 24.42 678,646 -0.12(-0.49%)
Jul 27, 2018 24.76 24.98 24.39 24.54 508,400 -0.16(-0.65%)
Jul 26, 2018 24.28 24.78 24.17 24.70 1,683,598 +0.51(+2.11%)
Jul 25, 2018 23.70 24.29 23.70 24.19 1,835,453 +0.42(+1.77%)
Jul 24, 2018 24.14 24.21 23.67 23.77 605,785 -0.36(-1.49%)
Jul 23, 2018 24.23 24.29 24.01 24.13 354,932 -0.20(-0.82%)
Jul 20, 2018 24.38 24.49 24.32 24.33 250,855 -0.05(-0.21%)
Jul 19, 2018 24.31 24.51 24.30 24.38 296,443 +0.02(+0.08%)
Jul 18, 2018 24.76 24.76 24.31 24.36 386,792 -0.42(-1.69%)
Jul 17, 2018 25.06 25.12 24.76 24.78 288,490 -0.20(-0.80%)
Jul 16, 2018 25.44 25.45 24.85 24.98 309,012 -0.45(-1.77%)
Jul 13, 2018 25.57 25.80 25.43 25.43 226,597 -0.11(-0.43%)
Jul 12, 2018 25.11 25.57 25.00 25.54 788,798 +0.53(+2.12%)
Jul 11, 2018 24.96 25.17 24.82 25.01 689,637 +0.01(+0.04%)
Jul 10, 2018 24.93 25.09 24.84 25.00 545,530 +0.05(+0.20%)
Jul 09, 2018 25.00 25.04 24.87 24.95 459,265 +0.04(+0.16%)
Jul 06, 2018 24.99 25.05 24.87 24.91 297,339 -0.09(-0.36%)
Jul 05, 2018 24.94 25.00 24.87 25.00 321,565 +0.18(+0.73%)
Jul 03, 2018 24.82 24.82 24.82 0 -0.03(-0.12%)
Jul 02, 2018 24.65 24.85 24.62 24.85 688,811 +0.07(+0.28%)
Jun 29, 2018 24.99 25.05 24.75 24.78 435,253 -0.19(-0.76%)
Jun 28, 2018 24.73 25.02 24.59 24.97 550,980 +0.24(+0.97%)
Jun 27, 2018 24.95 25.38 24.73 24.73 675,271 -0.19(-0.76%)
Jun 26, 2018 24.47 24.92 24.45 24.92 775,571 +0.47(+1.92%)
Jun 25, 2018 24.50 24.51 24.35 24.45 485,832 -0.08(-0.33%)
Jun 22, 2018 24.20 24.55 24.10 24.53 2,081,533 +0.45(+1.87%)
Jun 21, 2018 24.00 24.12 23.95 24.08 468,370 +0.00(+0.00%)
Jun 20, 2018 23.99 24.16 23.86 24.08 689,159 +0.08(+0.33%)
Jun 19, 2018 23.80 24.14 23.80 24.00 596,129 +0.01(+0.04%)
Jun 18, 2018 23.83 24.08 23.73 23.99 408,719 +0.21(+0.88%)
Jun 15, 2018 24.00 23.87 23.78 727,865 -0.09(-0.38%)
Jun 14, 2018 23.68 23.90 23.58 23.87 335,605 +0.25(+1.06%)
Jun 13, 2018 23.95 24.15 23.59 23.62 685,147 -0.37(-1.54%)
Jun 12, 2018 23.85 24.00 23.81 23.99 347,192 +0.18(+0.76%)
Jun 11, 2018 23.77 23.86 23.70 23.81 299,185 +0.03(+0.13%)
Jun 08, 2018 23.68 23.82 23.67 23.78 308,719 +0.03(+0.13%)
Jun 07, 2018 23.66 23.89 23.62 23.75 486,530 +0.07(+0.30%)
Jun 06, 2018 23.76 23.68 452,255 +0.26(+1.11%)
Jun 05, 2018 23.43 23.52 23.29 23.42 302,594 +0.03(+0.13%)
Jun 04, 2018 23.50 23.55 23.34 23.39 470,790 -0.04(-0.17%)
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.