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 (%)
Mar 29, 2019 28.20 28.20 27.89 28.00 413,500 -0.02(-0.07%)
Mar 28, 2019 27.69 28.03 27.56 28.02 208,350 +0.42(+1.52%)
Mar 27, 2019 27.99 28.35 27.59 27.60 263,459 -0.40(-1.43%)
Mar 26, 2019 27.58 28.02 27.45 28.00 232,811 +0.54(+1.97%)
Mar 25, 2019 27.18 27.64 27.01 27.46 218,624 +0.30(+1.10%)
Mar 22, 2019 27.32 27.42 27.08 27.16 272,500 -0.30(-1.09%)
Mar 21, 2019 26.99 27.58 26.98 27.46 155,937 +0.38(+1.40%)
Mar 20, 2019 27.19 27.40 26.97 27.08 283,027 -0.12(-0.44%)
Mar 19, 2019 27.18 27.32 26.96 27.20 271,379 +0.04(+0.15%)
Mar 18, 2019 26.97 27.20 26.82 27.16 189,775 +0.25(+0.93%)
Mar 15, 2019 26.95 27.02 26.70 26.91 638,400 +0.03(+0.11%)
Mar 14, 2019 26.90 27.06 26.80 26.88 185,705 +0.02(+0.07%)
Mar 13, 2019 26.96 27.04 26.77 26.86 217,745 -0.02(-0.07%)
Mar 12, 2019 26.73 26.91 26.46 26.88 178,946 +0.12(+0.45%)
Mar 11, 2019 26.34 26.78 26.15 26.76 325,710 +0.41(+1.56%)
Mar 08, 2019 26.33 26.50 26.14 26.35 226,400 -0.08(-0.30%)
Mar 07, 2019 26.31 26.54 26.14 26.43 247,008 +0.04(+0.15%)
Mar 06, 2019 26.48 26.72 26.30 26.39 378,949 -0.11(-0.42%)
Mar 05, 2019 26.64 26.76 26.49 26.50 310,807 -0.16(-0.60%)
Mar 04, 2019 26.76 26.76 26.47 26.66 314,651 -0.03(-0.11%)
Mar 01, 2019 26.62 26.72 26.41 26.69 408,100 +0.17(+0.64%)
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%)
Feb 01, 2019 25.25 25.34 25.08 25.25 140,500 +0.05(+0.20%)
Jan 31, 2019 24.98 25.30 24.83 25.20 425,275 +0.21(+0.84%)
Jan 30, 2019 24.83 25.06 24.61 24.99 198,557 +0.28(+1.13%)
Jan 29, 2019 24.71 24.86 24.57 24.71 321,443 +0.13(+0.53%)
Jan 28, 2019 24.64 24.78 24.28 24.58 233,942 -0.30(-1.21%)
Jan 25, 2019 24.46 25.11 24.46 24.88 296,300 +0.58(+2.39%)
Jan 24, 2019 24.34 24.58 24.26 24.30 542,588 -0.05(-0.21%)
Jan 23, 2019 24.58 24.70 24.18 24.35 257,040 -0.20(-0.81%)
Jan 22, 2019 24.80 25.00 24.36 24.55 425,054 -0.39(-1.56%)
Jan 18, 2019 25.08 25.21 24.81 24.94 372,000 -0.09(-0.36%)
Jan 17, 2019 24.81 25.25 24.81 25.03 405,691 +0.09(+0.36%)
Jan 16, 2019 24.77 25.09 24.71 24.94 251,754 +0.25(+1.01%)
Jan 15, 2019 24.33 24.91 24.33 24.69 388,831 +0.35(+1.44%)
Jan 14, 2019 24.52 24.56 24.24 24.34 157,373 -0.27(-1.10%)
Jan 11, 2019 24.46 24.70 24.38 24.61 297,600 -0.03(-0.12%)
Jan 10, 2019 24.15 24.81 24.15 24.64 237,355 +0.40(+1.65%)
Jan 09, 2019 24.48 24.53 24.00 24.24 361,215 -0.24(-0.98%)
Jan 08, 2019 24.17 24.59 23.95 24.48 354,750 +0.33(+1.37%)
Jan 07, 2019 23.77 24.23 23.77 24.15 415,232 +0.37(+1.56%)
Jan 04, 2019 23.50 24.09 23.50 23.78 619,100 +0.49(+2.10%)
Jan 03, 2019 23.20 23.47 23.02 23.29 404,193 +0.01(+0.04%)
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.