Advanced Emissions Solutions, Inc. (ADES)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
7.11+0.34 (+5.02%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul. 23, 2021 | 6.87 | 7.22 | 6.70 | 7.11 | 7.11 | 235,100 |
| Jul. 22, 2021 | 6.99 | 7.08 | 6.76 | 6.77 | 6.77 | 146,600 |
| Jul. 21, 2021 | 6.62 | 7.14 | 6.62 | 7.00 | 7.00 | 181,600 |
| Jul. 20, 2021 | 6.43 | 6.67 | 6.43 | 6.57 | 6.57 | 87,700 |
| Jul. 19, 2021 | 6.32 | 6.49 | 6.30 | 6.47 | 6.47 | 147,300 |
| Jul. 16, 2021 | 6.68 | 6.72 | 6.40 | 6.46 | 6.46 | 110,100 |
| Jul. 15, 2021 | 6.75 | 6.81 | 6.57 | 6.64 | 6.64 | 92,500 |
| Jul. 14, 2021 | 6.90 | 7.00 | 6.75 | 6.80 | 6.80 | 125,000 |
| Jul. 13, 2021 | 7.16 | 7.20 | 6.86 | 6.88 | 6.88 | 145,500 |
| Jul. 12, 2021 | 6.83 | 7.18 | 6.79 | 7.12 | 7.12 | 143,900 |
| Jul. 09, 2021 | 6.58 | 6.91 | 6.56 | 6.82 | 6.82 | 125,500 |
| Jul. 08, 2021 | 6.65 | 6.76 | 6.48 | 6.58 | 6.58 | 231,100 |
| Jul. 07, 2021 | 7.00 | 7.11 | 6.75 | 6.78 | 6.78 | 163,500 |
| Jul. 06, 2021 | 7.19 | 7.21 | 6.95 | 7.02 | 7.02 | 229,900 |
| Jul. 02, 2021 | 7.35 | 7.35 | 7.03 | 7.10 | 7.10 | 118,700 |
| Jul. 01, 2021 | 7.48 | 7.49 | 7.18 | 7.32 | 7.32 | 683,700 |
| Jun. 30, 2021 | 6.91 | 7.46 | 6.82 | 7.41 | 7.41 | 254,700 |
| Jun. 29, 2021 | 7.09 | 7.12 | 6.90 | 6.90 | 6.90 | 158,700 |
| Jun. 28, 2021 | 7.14 | 7.24 | 7.00 | 7.09 | 7.09 | 131,000 |
| Jun. 25, 2021 | 7.09 | 7.14 | 6.96 | 7.10 | 7.10 | 2,484,700 |
| Jun. 24, 2021 | 6.97 | 7.04 | 6.82 | 7.02 | 7.02 | 280,900 |
| Jun. 23, 2021 | 6.94 | 7.03 | 6.88 | 6.96 | 6.96 | 173,500 |
| Jun. 22, 2021 | 6.85 | 7.00 | 6.70 | 6.91 | 6.91 | 268,600 |
| Jun. 21, 2021 | 7.00 | 7.10 | 6.76 | 6.85 | 6.85 | 254,000 |
| Jun. 18, 2021 | 7.20 | 7.29 | 6.91 | 6.95 | 6.95 | 277,300 |
| Jun. 17, 2021 | 7.29 | 7.38 | 7.17 | 7.23 | 7.23 | 227,300 |
| Jun. 16, 2021 | 7.36 | 7.50 | 7.28 | 7.36 | 7.36 | 185,800 |
| Jun. 15, 2021 | 7.79 | 7.84 | 7.34 | 7.42 | 7.42 | 173,100 |
| Jun. 14, 2021 | 7.71 | 7.89 | 7.68 | 7.81 | 7.81 | 133,500 |
| Jun. 11, 2021 | 7.95 | 7.95 | 7.57 | 7.75 | 7.75 | 161,700 |
| Jun. 10, 2021 | 7.76 | 8.18 | 7.73 | 7.94 | 7.94 | 178,300 |
| Jun. 09, 2021 | 7.86 | 7.98 | 7.72 | 7.76 | 7.76 | 167,900 |
| Jun. 08, 2021 | 7.95 | 8.00 | 7.62 | 7.88 | 7.88 | 413,200 |
| Jun. 07, 2021 | 8.05 | 8.10 | 7.81 | 7.95 | 7.95 | 214,300 |
| Jun. 04, 2021 | 7.96 | 8.03 | 7.75 | 7.99 | 7.99 | 141,700 |
| Jun. 03, 2021 | 8.14 | 8.20 | 7.87 | 7.96 | 7.96 | 335,700 |
| Jun. 02, 2021 | 8.06 | 8.41 | 7.82 | 8.15 | 8.15 | 252,600 |
| Jun. 01, 2021 | 7.94 | 8.12 | 7.68 | 8.02 | 8.02 | 233,600 |
| May 28, 2021 | 8.10 | 8.25 | 7.87 | 7.94 | 7.94 | 233,800 |
| May 27, 2021 | 7.38 | 8.10 | 7.31 | 8.00 | 8.00 | 358,300 |
| May 26, 2021 | 7.19 | 7.75 | 7.02 | 7.45 | 7.45 | 623,700 |
| May 25, 2021 | 7.16 | 7.40 | 7.02 | 7.17 | 7.17 | 363,300 |
| May 24, 2021 | 7.00 | 7.34 | 6.44 | 7.15 | 7.15 | 880,400 |
| May 21, 2021 | 6.22 | 7.13 | 6.09 | 7.03 | 7.03 | 1,329,100 |
| May 20, 2021 | 5.41 | 6.40 | 5.40 | 6.15 | 6.15 | 2,386,900 |
| May 19, 2021 | 5.50 | 5.58 | 5.30 | 5.35 | 5.35 | 610,000 |
| May 18, 2021 | 5.54 | 5.62 | 5.43 | 5.47 | 5.47 | 191,400 |
| May 17, 2021 | 5.25 | 5.79 | 5.25 | 5.50 | 5.50 | 570,700 |
| May 14, 2021 | 5.30 | 5.30 | 5.20 | 5.25 | 5.25 | 298,900 |
| May 13, 2021 | 5.20 | 5.40 | 5.15 | 5.20 | 5.20 | 217,300 |
| May 12, 2021 | 5.16 | 5.46 | 5.10 | 5.25 | 5.25 | 330,300 |
| May 11, 2021 | 5.10 | 5.46 | 4.91 | 5.20 | 5.20 | 1,353,000 |
| May 10, 2021 | 4.69 | 4.72 | 4.60 | 4.63 | 4.63 | 270,500 |
| May 07, 2021 | 4.67 | 4.73 | 4.62 | 4.68 | 4.68 | 143,900 |
| May 06, 2021 | 4.77 | 4.78 | 4.65 | 4.67 | 4.67 | 73,300 |
| May 05, 2021 | 4.76 | 4.85 | 4.67 | 4.81 | 4.81 | 83,300 |
| May 04, 2021 | 4.76 | 4.78 | 4.62 | 4.73 | 4.73 | 138,600 |
| May 03, 2021 | 4.69 | 4.80 | 4.68 | 4.77 | 4.77 | 131,200 |
| Apr. 30, 2021 | 4.73 | 4.82 | 4.62 | 4.70 | 4.70 | 130,700 |
| Apr. 29, 2021 | 4.86 | 4.91 | 4.71 | 4.76 | 4.76 | 78,300 |
| Apr. 28, 2021 | 4.86 | 4.91 | 4.81 | 4.84 | 4.84 | 90,700 |
| Apr. 27, 2021 | 4.92 | 4.99 | 4.82 | 4.91 | 4.91 | 110,800 |
| Apr. 26, 2021 | 5.03 | 5.12 | 4.90 | 4.94 | 4.94 | 100,200 |
| Apr. 23, 2021 | 4.92 | 5.05 | 4.92 | 5.02 | 5.02 | 94,500 |
| Apr. 22, 2021 | 5.08 | 5.10 | 4.86 | 4.88 | 4.88 | 133,700 |
| Apr. 21, 2021 | 4.88 | 5.13 | 4.88 | 5.09 | 5.09 | 93,900 |
| Apr. 20, 2021 | 4.97 | 5.00 | 4.82 | 4.97 | 4.97 | 124,400 |
| Apr. 19, 2021 | 5.08 | 5.08 | 4.90 | 4.97 | 4.97 | 80,600 |
| Apr. 16, 2021 | 5.00 | 5.14 | 4.91 | 5.08 | 5.08 | 86,100 |
| Apr. 15, 2021 | 5.11 | 5.13 | 4.88 | 5.00 | 5.00 | 163,700 |
| Apr. 14, 2021 | 5.25 | 5.30 | 5.10 | 5.11 | 5.11 | 123,500 |
| Apr. 13, 2021 | 5.26 | 5.30 | 5.16 | 5.24 | 5.24 | 71,800 |
| Apr. 12, 2021 | 5.26 | 5.29 | 5.11 | 5.28 | 5.28 | 111,500 |
| Apr. 09, 2021 | 5.37 | 5.38 | 5.16 | 5.22 | 5.22 | 103,000 |
| Apr. 08, 2021 | 5.45 | 5.45 | 5.30 | 5.36 | 5.36 | 94,600 |
| Apr. 07, 2021 | 5.55 | 5.59 | 5.44 | 5.46 | 5.46 | 116,300 |
| Apr. 06, 2021 | 5.56 | 5.63 | 5.51 | 5.57 | 5.57 | 95,600 |
| Apr. 05, 2021 | 5.54 | 5.65 | 5.52 | 5.57 | 5.57 | 83,100 |
| Apr. 01, 2021 | 5.49 | 5.58 | 5.45 | 5.54 | 5.54 | 65,900 |
| Mar. 31, 2021 | 5.58 | 5.60 | 5.44 | 5.50 | 5.50 | 94,900 |
| Mar. 30, 2021 | 5.49 | 5.53 | 5.45 | 5.50 | 5.50 | 71,500 |
| Mar. 29, 2021 | 5.50 | 5.65 | 5.45 | 5.46 | 5.46 | 121,400 |
| Mar. 26, 2021 | 5.54 | 5.59 | 5.48 | 5.53 | 5.53 | 89,300 |
| Mar. 25, 2021 | 5.39 | 5.52 | 5.19 | 5.49 | 5.49 | 179,700 |
| Mar. 24, 2021 | 5.28 | 5.48 | 5.28 | 5.38 | 5.38 | 141,200 |
| Mar. 23, 2021 | 5.41 | 5.43 | 5.25 | 5.27 | 5.27 | 91,400 |
| Mar. 22, 2021 | 5.49 | 5.52 | 5.20 | 5.46 | 5.46 | 151,100 |
| Mar. 19, 2021 | 5.62 | 5.62 | 5.37 | 5.43 | 5.43 | 343,600 |
| Mar. 18, 2021 | 5.75 | 5.86 | 5.62 | 5.62 | 5.62 | 94,700 |
| Mar. 17, 2021 | 5.77 | 5.80 | 5.70 | 5.74 | 5.74 | 93,400 |
| Mar. 16, 2021 | 5.72 | 5.80 | 5.68 | 5.77 | 5.77 | 103,300 |
| Mar. 15, 2021 | 5.70 | 5.78 | 5.61 | 5.72 | 5.72 | 168,700 |
| Mar. 12, 2021 | 5.75 | 5.79 | 5.69 | 5.75 | 5.75 | 109,400 |
| Mar. 11, 2021 | 5.85 | 6.00 | 5.67 | 5.75 | 5.75 | 235,400 |
| Mar. 10, 2021 | 5.71 | 5.84 | 5.71 | 5.75 | 5.75 | 128,000 |
| Mar. 09, 2021 | 5.85 | 5.85 | 5.65 | 5.73 | 5.73 | 125,800 |
| Mar. 08, 2021 | 5.80 | 5.89 | 5.74 | 5.82 | 5.82 | 126,300 |
| Mar. 05, 2021 | 5.82 | 5.92 | 5.58 | 5.80 | 5.80 | 243,600 |
| Mar. 04, 2021 | 6.14 | 6.20 | 5.68 | 5.79 | 5.79 | 159,300 |
| Mar. 03, 2021 | 5.96 | 6.32 | 5.91 | 6.13 | 6.13 | 320,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
