Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jul. 23, 20216.877.226.707.117.11235,100
Jul. 22, 20216.997.086.766.776.77146,600
Jul. 21, 20216.627.146.627.007.00181,600
Jul. 20, 20216.436.676.436.576.5787,700
Jul. 19, 20216.326.496.306.476.47147,300
Jul. 16, 20216.686.726.406.466.46110,100
Jul. 15, 20216.756.816.576.646.6492,500
Jul. 14, 20216.907.006.756.806.80125,000
Jul. 13, 20217.167.206.866.886.88145,500
Jul. 12, 20216.837.186.797.127.12143,900
Jul. 09, 20216.586.916.566.826.82125,500
Jul. 08, 20216.656.766.486.586.58231,100
Jul. 07, 20217.007.116.756.786.78163,500
Jul. 06, 20217.197.216.957.027.02229,900
Jul. 02, 20217.357.357.037.107.10118,700
Jul. 01, 20217.487.497.187.327.32683,700
Jun. 30, 20216.917.466.827.417.41254,700
Jun. 29, 20217.097.126.906.906.90158,700
Jun. 28, 20217.147.247.007.097.09131,000
Jun. 25, 20217.097.146.967.107.102,484,700
Jun. 24, 20216.977.046.827.027.02280,900
Jun. 23, 20216.947.036.886.966.96173,500
Jun. 22, 20216.857.006.706.916.91268,600
Jun. 21, 20217.007.106.766.856.85254,000
Jun. 18, 20217.207.296.916.956.95277,300
Jun. 17, 20217.297.387.177.237.23227,300
Jun. 16, 20217.367.507.287.367.36185,800
Jun. 15, 20217.797.847.347.427.42173,100
Jun. 14, 20217.717.897.687.817.81133,500
Jun. 11, 20217.957.957.577.757.75161,700
Jun. 10, 20217.768.187.737.947.94178,300
Jun. 09, 20217.867.987.727.767.76167,900
Jun. 08, 20217.958.007.627.887.88413,200
Jun. 07, 20218.058.107.817.957.95214,300
Jun. 04, 20217.968.037.757.997.99141,700
Jun. 03, 20218.148.207.877.967.96335,700
Jun. 02, 20218.068.417.828.158.15252,600
Jun. 01, 20217.948.127.688.028.02233,600
May 28, 20218.108.257.877.947.94233,800
May 27, 20217.388.107.318.008.00358,300
May 26, 20217.197.757.027.457.45623,700
May 25, 20217.167.407.027.177.17363,300
May 24, 20217.007.346.447.157.15880,400
May 21, 20216.227.136.097.037.031,329,100
May 20, 20215.416.405.406.156.152,386,900
May 19, 20215.505.585.305.355.35610,000
May 18, 20215.545.625.435.475.47191,400
May 17, 20215.255.795.255.505.50570,700
May 14, 20215.305.305.205.255.25298,900
May 13, 20215.205.405.155.205.20217,300
May 12, 20215.165.465.105.255.25330,300
May 11, 20215.105.464.915.205.201,353,000
May 10, 20214.694.724.604.634.63270,500
May 07, 20214.674.734.624.684.68143,900
May 06, 20214.774.784.654.674.6773,300
May 05, 20214.764.854.674.814.8183,300
May 04, 20214.764.784.624.734.73138,600
May 03, 20214.694.804.684.774.77131,200
Apr. 30, 20214.734.824.624.704.70130,700
Apr. 29, 20214.864.914.714.764.7678,300
Apr. 28, 20214.864.914.814.844.8490,700
Apr. 27, 20214.924.994.824.914.91110,800
Apr. 26, 20215.035.124.904.944.94100,200
Apr. 23, 20214.925.054.925.025.0294,500
Apr. 22, 20215.085.104.864.884.88133,700
Apr. 21, 20214.885.134.885.095.0993,900
Apr. 20, 20214.975.004.824.974.97124,400
Apr. 19, 20215.085.084.904.974.9780,600
Apr. 16, 20215.005.144.915.085.0886,100
Apr. 15, 20215.115.134.885.005.00163,700
Apr. 14, 20215.255.305.105.115.11123,500
Apr. 13, 20215.265.305.165.245.2471,800
Apr. 12, 20215.265.295.115.285.28111,500
Apr. 09, 20215.375.385.165.225.22103,000
Apr. 08, 20215.455.455.305.365.3694,600
Apr. 07, 20215.555.595.445.465.46116,300
Apr. 06, 20215.565.635.515.575.5795,600
Apr. 05, 20215.545.655.525.575.5783,100
Apr. 01, 20215.495.585.455.545.5465,900
Mar. 31, 20215.585.605.445.505.5094,900
Mar. 30, 20215.495.535.455.505.5071,500
Mar. 29, 20215.505.655.455.465.46121,400
Mar. 26, 20215.545.595.485.535.5389,300
Mar. 25, 20215.395.525.195.495.49179,700
Mar. 24, 20215.285.485.285.385.38141,200
Mar. 23, 20215.415.435.255.275.2791,400
Mar. 22, 20215.495.525.205.465.46151,100
Mar. 19, 20215.625.625.375.435.43343,600
Mar. 18, 20215.755.865.625.625.6294,700
Mar. 17, 20215.775.805.705.745.7493,400
Mar. 16, 20215.725.805.685.775.77103,300
Mar. 15, 20215.705.785.615.725.72168,700
Mar. 12, 20215.755.795.695.755.75109,400
Mar. 11, 20215.856.005.675.755.75235,400
Mar. 10, 20215.715.845.715.755.75128,000
Mar. 09, 20215.855.855.655.735.73125,800
Mar. 08, 20215.805.895.745.825.82126,300
Mar. 05, 20215.825.925.585.805.80243,600
Mar. 04, 20216.146.205.685.795.79159,300
Mar. 03, 20215.966.325.916.136.13320,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...