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 (%)
Feb 28, 2020 32.97 33.08 32.83 33.06 3,454,400 +0.10(+0.30%)
Feb 27, 2020 33.01 33.02 32.92 32.96 3,540,578 -0.06(-0.18%)
Feb 26, 2020 33.06 33.06 32.99 33.02 2,528,971 -0.04(-0.12%)
Feb 25, 2020 33.08 33.09 33.01 33.06 1,526,277 -0.04(-0.12%)
Feb 24, 2020 33.04 33.15 33.03 33.10 1,963,007 +0.03(+0.09%)
Feb 21, 2020 33.06 33.08 33.05 33.07 978,200 +0.01(+0.03%)
Feb 20, 2020 33.06 33.08 33.04 33.06 566,857 +0.00(+0.00%)
Feb 19, 2020 33.07 33.07 33.04 33.06 988,082 -0.02(-0.06%)
Feb 18, 2020 33.01 33.08 33.01 33.08 2,537,248 +0.08(+0.24%)
Feb 14, 2020 33.04 33.07 33.00 33.00 1,458,500 -0.04(-0.12%)
Feb 13, 2020 32.95 33.04 32.94 33.04 2,712,638 +0.09(+0.27%)
Feb 12, 2020 32.95 32.98 32.93 32.95 1,607,917 +0.00(+0.00%)
Feb 11, 2020 32.95 32.95 32.92 32.95 379,898 +0.02(+0.06%)
Feb 10, 2020 32.94 32.94 32.91 32.93 1,005,003 +0.00(+0.00%)
Feb 07, 2020 32.92 32.96 32.92 32.93 637,200 +0.02(+0.06%)
Feb 06, 2020 32.94 32.96 32.90 32.91 651,118 -0.01(-0.03%)
Feb 05, 2020 32.95 32.97 32.92 32.92 694,873 -0.02(-0.06%)
Feb 04, 2020 32.97 32.98 32.94 32.94 941,964 -0.01(-0.03%)
Feb 03, 2020 32.97 32.98 32.95 32.95 648,985 +0.00(+0.00%)
Jan 31, 2020 32.98 32.99 32.95 32.95 437,400 -0.04(-0.12%)
Jan 30, 2020 32.94 32.99 32.93 32.99 311,819 +0.02(+0.06%)
Jan 29, 2020 32.96 32.99 32.95 32.97 166,501 +0.01(+0.03%)
Jan 28, 2020 32.98 32.99 32.95 32.96 399,420 -0.01(-0.03%)
Jan 27, 2020 32.98 33.02 32.96 32.97 582,971 -0.02(-0.06%)
Jan 24, 2020 32.97 33.01 32.95 32.99 680,800 +0.03(+0.09%)
Jan 23, 2020 32.93 32.97 32.93 32.96 935,902 +0.02(+0.06%)
Jan 22, 2020 32.91 32.95 32.91 32.94 368,443 +0.01(+0.03%)
Jan 21, 2020 32.93 32.94 32.92 32.93 1,365,818 -0.01(-0.03%)
Jan 17, 2020 32.95 32.95 32.92 32.94 643,700 +0.01(+0.03%)
Jan 16, 2020 32.94 32.95 32.91 32.93 967,326 +0.02(+0.06%)
Jan 15, 2020 32.93 32.95 32.91 32.91 514,750 -0.02(-0.06%)
Jan 14, 2020 32.94 33.00 32.91 32.93 972,067 -0.02(-0.06%)
Jan 13, 2020 32.94 32.95 32.91 32.95 1,701,271 +0.02(+0.06%)
Jan 10, 2020 32.94 32.95 32.93 32.93 274,400 -0.01(-0.03%)
Jan 09, 2020 32.94 32.95 32.92 32.94 383,401 +0.00(+0.00%)
Jan 08, 2020 32.92 32.94 32.90 32.94 534,723 +0.02(+0.06%)
Jan 07, 2020 32.93 32.94 32.89 32.92 1,013,748 -0.03(-0.09%)
Jan 06, 2020 32.92 32.95 32.91 32.95 1,072,706 +0.00(+0.00%)
Jan 03, 2020 32.91 32.95 32.90 32.95 658,400 +0.00(+0.00%)
Jan 02, 2020 32.90 32.95 32.88 32.95 477,729 +0.08(+0.24%)
Dec 31, 2019 32.89 32.91 32.87 32.87 523,500 -0.02(-0.06%)
Dec 30, 2019 32.90 32.91 32.88 32.89 163,233 -0.01(-0.03%)
Dec 27, 2019 32.93 32.94 32.88 32.90 505,000 -0.04(-0.12%)
Dec 26, 2019 32.91 32.95 32.87 32.94 990,145 +0.04(+0.12%)
Dec 24, 2019 32.94 32.94 32.88 32.90 111,000 -0.05(-0.15%)
Dec 23, 2019 32.87 32.95 32.86 32.95 1,945,851 +0.05(+0.15%)
Dec 20, 2019 32.88 32.90 32.82 32.90 897,400 +0.04(+0.12%)
Dec 19, 2019 32.87 32.89 32.80 32.86 1,368,142 -0.04(-0.12%)
Dec 18, 2019 32.87 32.90 32.83 32.90 522,819 +0.05(+0.15%)
Dec 17, 2019 32.83 32.86 32.82 32.85 1,004,431 +0.02(+0.06%)
Dec 16, 2019 32.78 32.83 32.76 32.83 1,061,267 +0.05(+0.15%)
Dec 13, 2019 32.77 32.82 32.75 32.78 1,104,500 +0.03(+0.09%)
Dec 12, 2019 32.86 32.86 32.74 32.75 3,094,987 -0.08(-0.24%)
Dec 11, 2019 32.89 32.90 32.83 32.83 326,235 -0.05(-0.15%)
Dec 10, 2019 32.84 32.90 32.82 32.88 1,002,912 +0.04(+0.12%)
Dec 09, 2019 32.83 32.85 32.80 32.84 691,624 +0.02(+0.06%)
Dec 06, 2019 32.87 32.87 32.80 32.82 862,500 -0.01(-0.03%)
Dec 05, 2019 32.87 32.89 32.80 32.83 626,263 -0.01(-0.03%)
Dec 04, 2019 32.92 32.93 32.82 32.84 1,002,229 -0.09(-0.27%)
Dec 03, 2019 32.88 32.93 32.84 32.93 1,513,231 +0.06(+0.18%)
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.