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 (%)
Feb 28, 2019	26.65	26.89	26.50	26.52	354,962	-0.18(-0.67%)
Feb 27, 2019	26.52	26.88	26.44	26.70	360,686	+0.11(+0.41%)
Feb 26, 2019	26.72	26.75	26.47	26.59	673,172	-0.10(-0.37%)
Feb 25, 2019	26.74	26.96	26.51	26.69	673,009	-0.31(-1.15%)
Feb 22, 2019	28.00	28.00	26.59	27.00	681,400	-0.61(-2.21%)
Feb 21, 2019	27.42	27.82	27.35	27.61	550,166	+0.04(+0.15%)
Feb 20, 2019	26.94	27.60	26.86	27.57	611,167	+0.57(+2.11%)
Feb 19, 2019	26.61	27.19	26.48	27.00	416,251	-0.33(-1.21%)
Feb 15, 2019	26.66	27.34	26.63	27.33	673,500	+0.65(+2.44%)
Feb 14, 2019	26.76	27.15	26.64	26.68	500,079	-0.11(-0.41%)
Feb 13, 2019	26.87	26.97	26.68	26.79	517,139	+0.02(+0.07%)
Feb 12, 2019	26.37	26.81	26.20	26.77	448,821	+0.53(+2.02%)
Feb 11, 2019	25.94	26.27	25.89	26.24	298,888	+0.36(+1.39%)
Feb 08, 2019	25.98	26.01	25.70	25.88	330,400	-0.04(-0.15%)
Feb 07, 2019	25.80	26.10	25.69	25.92	210,143	-0.03(-0.12%)
Feb 06, 2019	26.11	26.11	25.82	25.95	374,081	-0.06(-0.23%)
Feb 05, 2019	25.82	26.28	25.57	26.01	405,917	+0.26(+1.01%)
Feb 04, 2019	25.24	25.79	25.17	25.75	420,421	+0.50(+1.98%)

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.