Canada markets closed

Advanced Emissions Solutions, Inc. (ADES)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
4.6200-0.1000 (-2.12%)
At close: 04:00PM EDT
4.6200 0.00 (0.00%)
After hours: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 20224.74004.80004.56004.62004.620098,065
Jun 27, 20224.67004.96004.64004.72004.7200109,300
Jun 24, 20224.66004.78004.61004.67004.670068,500
Jun 23, 20224.76004.76004.61004.66004.660062,700
Jun 22, 20224.67004.78004.65004.70004.700059,600
Jun 21, 20224.67004.81004.64004.75004.750055,200
Jun 17, 20224.56004.83004.55004.67004.6700106,400
Jun 16, 20224.80004.92004.50004.58004.5800119,700
Jun 15, 20224.81004.93004.76004.85004.850099,800
Jun 14, 20224.76004.87004.70004.80004.800089,500
Jun 13, 20224.85004.92004.68004.78004.7800213,500
Jun 10, 20224.95005.06004.81004.94004.9400157,300
Jun 09, 20225.12005.14004.94004.97004.970060,900
Jun 08, 20225.14005.25005.11005.14005.140088,200
Jun 07, 20224.99005.21004.99005.14005.1400108,400
Jun 06, 20225.04005.20004.98005.04005.0400111,700
Jun 03, 20224.96005.05004.92004.97004.9700100,400
Jun 02, 20224.98005.08004.93005.00005.0000122,200
Jun 01, 20225.09005.11004.90005.03005.0300136,300
May 31, 20225.12005.12004.99005.02005.020096,300
May 27, 20225.01005.22005.00005.10005.100072,200
May 26, 20225.04005.34005.00005.00005.000073,900
May 25, 20224.98005.09004.95005.03005.030035,700
May 24, 20225.15005.17004.97005.04005.0400102,400
May 23, 20225.17005.27005.15005.22005.220050,500
May 20, 20225.16005.22005.03005.12005.1200121,200
May 19, 20225.05005.23005.01005.13005.130060,200
May 18, 20225.17005.19005.06005.10005.1000162,500
May 17, 20225.13005.30005.13005.23005.230074,100
May 16, 20225.12005.23005.01005.11005.1100116,700
May 13, 20225.10005.19004.98005.12005.1200131,400
May 12, 20225.12005.16004.85005.10005.1000267,500
May 11, 20225.13005.26004.97005.14005.1400217,500
May 10, 20225.60005.67005.01005.18005.1800243,200
May 09, 20225.81005.84005.50005.54005.540090,900
May 06, 20226.00006.13005.75005.83005.830089,200
May 05, 20226.19006.19005.80005.96005.960093,700
May 04, 20226.14006.21005.96006.20006.200084,600
May 03, 20226.00006.21005.95006.16006.160064,900
May 02, 20226.05006.17005.86005.97005.970094,500
Apr 29, 20226.12006.22006.02006.05006.050054,100
Apr 28, 20226.00006.18005.89006.17006.170092,200
Apr 27, 20225.91006.03005.85005.94005.940088,600
Apr 26, 20226.15006.19005.82005.86005.8600137,700
Apr 25, 20226.38006.42006.06006.19006.1900124,200
Apr 22, 20226.41006.59006.37006.38006.380087,100
Apr 21, 20226.54006.70006.35006.41006.4100162,200
Apr 20, 20226.57006.62006.51006.54006.540069,900
Apr 19, 20226.35006.64006.25006.55006.5500144,700
Apr 18, 20226.22006.41006.17006.29006.290091,400
Apr 14, 20226.03006.32006.03006.17006.1700166,400
Apr 13, 20226.08006.14006.00006.02006.0200120,600
Apr 12, 20226.10006.23006.02006.08006.080076,000
Apr 11, 20226.19006.20006.01006.11006.1100102,300
Apr 08, 20226.07006.28006.07006.16006.160073,800
Apr 07, 20226.11006.12006.02006.05006.050049,600
Apr 06, 20226.20006.21006.07006.11006.1100105,500
Apr 05, 20226.35006.40006.15006.19006.190065,900
Apr 04, 20226.17006.37006.13006.35006.3500144,300
Apr 01, 20226.31006.32006.07006.11006.1100115,700
Mar 31, 20226.07006.26006.07006.22006.220049,400
Mar 30, 20226.22006.33006.04006.11006.1100268,400
Mar 29, 20226.10006.22006.01006.20006.2000109,100
Mar 28, 20226.25006.27006.05006.09006.0900135,300
Mar 25, 20226.22006.26006.10006.17006.1700113,500
Mar 24, 20226.46006.46006.14006.26006.2600123,600
Mar 23, 20226.53006.61006.36006.40006.4000141,300
Mar 22, 20226.58006.70006.45006.66006.6600170,500
Mar 21, 20226.53006.60006.42006.53006.5300106,000
Mar 18, 20226.46006.53006.34006.50006.5000141,300
Mar 17, 20226.59006.62006.31006.39006.3900155,500
Mar 16, 20226.10006.77006.06006.48006.4800500,900
Mar 15, 20225.80006.00005.80005.82005.8200101,900
Mar 14, 20225.80005.92005.65005.85005.8500134,900
Mar 11, 20225.75005.94005.75005.80005.800092,100
Mar 10, 20225.60005.86005.40005.75005.7500288,100
Mar 09, 20226.29006.29005.53005.63005.6300348,400
Mar 08, 20226.41006.46006.30006.32006.320095,200
Mar 07, 20226.16006.55006.16006.50006.5000165,700
Mar 04, 20226.16006.18006.01006.16006.160055,900
Mar 03, 20226.27006.38006.11006.17006.1700113,800
Mar 02, 20226.10006.29006.08006.26006.260046,800
Mar 01, 20226.10006.16005.98006.05006.0500123,600
Feb 28, 20226.08006.20006.04006.15006.150058,600
Feb 25, 20226.03006.19005.93006.14006.140074,900
Feb 24, 20225.86006.06005.76006.02006.0200126,600
Feb 23, 20226.29006.34006.00006.03006.030061,700
Feb 22, 20226.36006.39006.19006.25006.250053,900
Feb 18, 20226.30006.42006.24006.34006.340045,500
Feb 17, 20226.40006.43006.25006.29006.290033,100
Feb 16, 20226.36006.46006.33006.40006.400038,200
Feb 15, 20226.25006.46006.25006.28006.280079,900
Feb 14, 20226.13006.27006.02006.22006.220096,800
Feb 11, 20226.20006.28006.11006.17006.170056,200
Feb 10, 20226.31006.45006.19006.22006.220080,700
Feb 09, 20226.27006.37006.19006.31006.3100102,700
Feb 08, 20226.36006.36006.20006.25006.250054,400
Feb 07, 20226.47006.47006.30006.34006.340059,100
Feb 04, 20226.34006.40006.16006.26006.260051,200
Feb 03, 20226.40006.60006.29006.35006.350061,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...