Advanced Emissions Solutions, Inc. (ADES)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2022 | 4.7400 | 4.8000 | 4.5600 | 4.6200 | 4.6200 | 98,065 |
| Jun 27, 2022 | 4.6700 | 4.9600 | 4.6400 | 4.7200 | 4.7200 | 109,300 |
| Jun 24, 2022 | 4.6600 | 4.7800 | 4.6100 | 4.6700 | 4.6700 | 68,500 |
| Jun 23, 2022 | 4.7600 | 4.7600 | 4.6100 | 4.6600 | 4.6600 | 62,700 |
| Jun 22, 2022 | 4.6700 | 4.7800 | 4.6500 | 4.7000 | 4.7000 | 59,600 |
| Jun 21, 2022 | 4.6700 | 4.8100 | 4.6400 | 4.7500 | 4.7500 | 55,200 |
| Jun 17, 2022 | 4.5600 | 4.8300 | 4.5500 | 4.6700 | 4.6700 | 106,400 |
| Jun 16, 2022 | 4.8000 | 4.9200 | 4.5000 | 4.5800 | 4.5800 | 119,700 |
| Jun 15, 2022 | 4.8100 | 4.9300 | 4.7600 | 4.8500 | 4.8500 | 99,800 |
| Jun 14, 2022 | 4.7600 | 4.8700 | 4.7000 | 4.8000 | 4.8000 | 89,500 |
| Jun 13, 2022 | 4.8500 | 4.9200 | 4.6800 | 4.7800 | 4.7800 | 213,500 |
| Jun 10, 2022 | 4.9500 | 5.0600 | 4.8100 | 4.9400 | 4.9400 | 157,300 |
| Jun 09, 2022 | 5.1200 | 5.1400 | 4.9400 | 4.9700 | 4.9700 | 60,900 |
| Jun 08, 2022 | 5.1400 | 5.2500 | 5.1100 | 5.1400 | 5.1400 | 88,200 |
| Jun 07, 2022 | 4.9900 | 5.2100 | 4.9900 | 5.1400 | 5.1400 | 108,400 |
| Jun 06, 2022 | 5.0400 | 5.2000 | 4.9800 | 5.0400 | 5.0400 | 111,700 |
| Jun 03, 2022 | 4.9600 | 5.0500 | 4.9200 | 4.9700 | 4.9700 | 100,400 |
| Jun 02, 2022 | 4.9800 | 5.0800 | 4.9300 | 5.0000 | 5.0000 | 122,200 |
| Jun 01, 2022 | 5.0900 | 5.1100 | 4.9000 | 5.0300 | 5.0300 | 136,300 |
| May 31, 2022 | 5.1200 | 5.1200 | 4.9900 | 5.0200 | 5.0200 | 96,300 |
| May 27, 2022 | 5.0100 | 5.2200 | 5.0000 | 5.1000 | 5.1000 | 72,200 |
| May 26, 2022 | 5.0400 | 5.3400 | 5.0000 | 5.0000 | 5.0000 | 73,900 |
| May 25, 2022 | 4.9800 | 5.0900 | 4.9500 | 5.0300 | 5.0300 | 35,700 |
| May 24, 2022 | 5.1500 | 5.1700 | 4.9700 | 5.0400 | 5.0400 | 102,400 |
| May 23, 2022 | 5.1700 | 5.2700 | 5.1500 | 5.2200 | 5.2200 | 50,500 |
| May 20, 2022 | 5.1600 | 5.2200 | 5.0300 | 5.1200 | 5.1200 | 121,200 |
| May 19, 2022 | 5.0500 | 5.2300 | 5.0100 | 5.1300 | 5.1300 | 60,200 |
| May 18, 2022 | 5.1700 | 5.1900 | 5.0600 | 5.1000 | 5.1000 | 162,500 |
| May 17, 2022 | 5.1300 | 5.3000 | 5.1300 | 5.2300 | 5.2300 | 74,100 |
| May 16, 2022 | 5.1200 | 5.2300 | 5.0100 | 5.1100 | 5.1100 | 116,700 |
| May 13, 2022 | 5.1000 | 5.1900 | 4.9800 | 5.1200 | 5.1200 | 131,400 |
| May 12, 2022 | 5.1200 | 5.1600 | 4.8500 | 5.1000 | 5.1000 | 267,500 |
| May 11, 2022 | 5.1300 | 5.2600 | 4.9700 | 5.1400 | 5.1400 | 217,500 |
| May 10, 2022 | 5.6000 | 5.6700 | 5.0100 | 5.1800 | 5.1800 | 243,200 |
| May 09, 2022 | 5.8100 | 5.8400 | 5.5000 | 5.5400 | 5.5400 | 90,900 |
| May 06, 2022 | 6.0000 | 6.1300 | 5.7500 | 5.8300 | 5.8300 | 89,200 |
| May 05, 2022 | 6.1900 | 6.1900 | 5.8000 | 5.9600 | 5.9600 | 93,700 |
| May 04, 2022 | 6.1400 | 6.2100 | 5.9600 | 6.2000 | 6.2000 | 84,600 |
| May 03, 2022 | 6.0000 | 6.2100 | 5.9500 | 6.1600 | 6.1600 | 64,900 |
| May 02, 2022 | 6.0500 | 6.1700 | 5.8600 | 5.9700 | 5.9700 | 94,500 |
| Apr 29, 2022 | 6.1200 | 6.2200 | 6.0200 | 6.0500 | 6.0500 | 54,100 |
| Apr 28, 2022 | 6.0000 | 6.1800 | 5.8900 | 6.1700 | 6.1700 | 92,200 |
| Apr 27, 2022 | 5.9100 | 6.0300 | 5.8500 | 5.9400 | 5.9400 | 88,600 |
| Apr 26, 2022 | 6.1500 | 6.1900 | 5.8200 | 5.8600 | 5.8600 | 137,700 |
| Apr 25, 2022 | 6.3800 | 6.4200 | 6.0600 | 6.1900 | 6.1900 | 124,200 |
| Apr 22, 2022 | 6.4100 | 6.5900 | 6.3700 | 6.3800 | 6.3800 | 87,100 |
| Apr 21, 2022 | 6.5400 | 6.7000 | 6.3500 | 6.4100 | 6.4100 | 162,200 |
| Apr 20, 2022 | 6.5700 | 6.6200 | 6.5100 | 6.5400 | 6.5400 | 69,900 |
| Apr 19, 2022 | 6.3500 | 6.6400 | 6.2500 | 6.5500 | 6.5500 | 144,700 |
| Apr 18, 2022 | 6.2200 | 6.4100 | 6.1700 | 6.2900 | 6.2900 | 91,400 |
| Apr 14, 2022 | 6.0300 | 6.3200 | 6.0300 | 6.1700 | 6.1700 | 166,400 |
| Apr 13, 2022 | 6.0800 | 6.1400 | 6.0000 | 6.0200 | 6.0200 | 120,600 |
| Apr 12, 2022 | 6.1000 | 6.2300 | 6.0200 | 6.0800 | 6.0800 | 76,000 |
| Apr 11, 2022 | 6.1900 | 6.2000 | 6.0100 | 6.1100 | 6.1100 | 102,300 |
| Apr 08, 2022 | 6.0700 | 6.2800 | 6.0700 | 6.1600 | 6.1600 | 73,800 |
| Apr 07, 2022 | 6.1100 | 6.1200 | 6.0200 | 6.0500 | 6.0500 | 49,600 |
| Apr 06, 2022 | 6.2000 | 6.2100 | 6.0700 | 6.1100 | 6.1100 | 105,500 |
| Apr 05, 2022 | 6.3500 | 6.4000 | 6.1500 | 6.1900 | 6.1900 | 65,900 |
| Apr 04, 2022 | 6.1700 | 6.3700 | 6.1300 | 6.3500 | 6.3500 | 144,300 |
| Apr 01, 2022 | 6.3100 | 6.3200 | 6.0700 | 6.1100 | 6.1100 | 115,700 |
| Mar 31, 2022 | 6.0700 | 6.2600 | 6.0700 | 6.2200 | 6.2200 | 49,400 |
| Mar 30, 2022 | 6.2200 | 6.3300 | 6.0400 | 6.1100 | 6.1100 | 268,400 |
| Mar 29, 2022 | 6.1000 | 6.2200 | 6.0100 | 6.2000 | 6.2000 | 109,100 |
| Mar 28, 2022 | 6.2500 | 6.2700 | 6.0500 | 6.0900 | 6.0900 | 135,300 |
| Mar 25, 2022 | 6.2200 | 6.2600 | 6.1000 | 6.1700 | 6.1700 | 113,500 |
| Mar 24, 2022 | 6.4600 | 6.4600 | 6.1400 | 6.2600 | 6.2600 | 123,600 |
| Mar 23, 2022 | 6.5300 | 6.6100 | 6.3600 | 6.4000 | 6.4000 | 141,300 |
| Mar 22, 2022 | 6.5800 | 6.7000 | 6.4500 | 6.6600 | 6.6600 | 170,500 |
| Mar 21, 2022 | 6.5300 | 6.6000 | 6.4200 | 6.5300 | 6.5300 | 106,000 |
| Mar 18, 2022 | 6.4600 | 6.5300 | 6.3400 | 6.5000 | 6.5000 | 141,300 |
| Mar 17, 2022 | 6.5900 | 6.6200 | 6.3100 | 6.3900 | 6.3900 | 155,500 |
| Mar 16, 2022 | 6.1000 | 6.7700 | 6.0600 | 6.4800 | 6.4800 | 500,900 |
| Mar 15, 2022 | 5.8000 | 6.0000 | 5.8000 | 5.8200 | 5.8200 | 101,900 |
| Mar 14, 2022 | 5.8000 | 5.9200 | 5.6500 | 5.8500 | 5.8500 | 134,900 |
| Mar 11, 2022 | 5.7500 | 5.9400 | 5.7500 | 5.8000 | 5.8000 | 92,100 |
| Mar 10, 2022 | 5.6000 | 5.8600 | 5.4000 | 5.7500 | 5.7500 | 288,100 |
| Mar 09, 2022 | 6.2900 | 6.2900 | 5.5300 | 5.6300 | 5.6300 | 348,400 |
| Mar 08, 2022 | 6.4100 | 6.4600 | 6.3000 | 6.3200 | 6.3200 | 95,200 |
| Mar 07, 2022 | 6.1600 | 6.5500 | 6.1600 | 6.5000 | 6.5000 | 165,700 |
| Mar 04, 2022 | 6.1600 | 6.1800 | 6.0100 | 6.1600 | 6.1600 | 55,900 |
| Mar 03, 2022 | 6.2700 | 6.3800 | 6.1100 | 6.1700 | 6.1700 | 113,800 |
| Mar 02, 2022 | 6.1000 | 6.2900 | 6.0800 | 6.2600 | 6.2600 | 46,800 |
| Mar 01, 2022 | 6.1000 | 6.1600 | 5.9800 | 6.0500 | 6.0500 | 123,600 |
| Feb 28, 2022 | 6.0800 | 6.2000 | 6.0400 | 6.1500 | 6.1500 | 58,600 |
| Feb 25, 2022 | 6.0300 | 6.1900 | 5.9300 | 6.1400 | 6.1400 | 74,900 |
| Feb 24, 2022 | 5.8600 | 6.0600 | 5.7600 | 6.0200 | 6.0200 | 126,600 |
| Feb 23, 2022 | 6.2900 | 6.3400 | 6.0000 | 6.0300 | 6.0300 | 61,700 |
| Feb 22, 2022 | 6.3600 | 6.3900 | 6.1900 | 6.2500 | 6.2500 | 53,900 |
| Feb 18, 2022 | 6.3000 | 6.4200 | 6.2400 | 6.3400 | 6.3400 | 45,500 |
| Feb 17, 2022 | 6.4000 | 6.4300 | 6.2500 | 6.2900 | 6.2900 | 33,100 |
| Feb 16, 2022 | 6.3600 | 6.4600 | 6.3300 | 6.4000 | 6.4000 | 38,200 |
| Feb 15, 2022 | 6.2500 | 6.4600 | 6.2500 | 6.2800 | 6.2800 | 79,900 |
| Feb 14, 2022 | 6.1300 | 6.2700 | 6.0200 | 6.2200 | 6.2200 | 96,800 |
| Feb 11, 2022 | 6.2000 | 6.2800 | 6.1100 | 6.1700 | 6.1700 | 56,200 |
| Feb 10, 2022 | 6.3100 | 6.4500 | 6.1900 | 6.2200 | 6.2200 | 80,700 |
| Feb 09, 2022 | 6.2700 | 6.3700 | 6.1900 | 6.3100 | 6.3100 | 102,700 |
| Feb 08, 2022 | 6.3600 | 6.3600 | 6.2000 | 6.2500 | 6.2500 | 54,400 |
| Feb 07, 2022 | 6.4700 | 6.4700 | 6.3000 | 6.3400 | 6.3400 | 59,100 |
| Feb 04, 2022 | 6.3400 | 6.4000 | 6.1600 | 6.2600 | 6.2600 | 51,200 |
| Feb 03, 2022 | 6.4000 | 6.6000 | 6.2900 | 6.3500 | 6.3500 | 61,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
