Advanced Emissions Solutions, Inc. (ADES)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
6.72-0.02 (-0.30%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct. 20, 2021 | 6.80 | 6.88 | 6.70 | 6.72 | 6.72 | 87,936 |
| Oct. 19, 2021 | 6.48 | 6.75 | 6.42 | 6.74 | 6.74 | 158,900 |
| Oct. 18, 2021 | 6.56 | 6.59 | 6.43 | 6.44 | 6.44 | 53,400 |
| Oct. 15, 2021 | 6.54 | 6.61 | 6.49 | 6.56 | 6.56 | 58,700 |
| Oct. 14, 2021 | 6.35 | 6.54 | 6.35 | 6.52 | 6.52 | 116,900 |
| Oct. 13, 2021 | 6.34 | 6.36 | 6.26 | 6.35 | 6.35 | 59,900 |
| Oct. 12, 2021 | 6.36 | 6.38 | 6.26 | 6.35 | 6.35 | 74,700 |
| Oct. 11, 2021 | 6.37 | 6.44 | 6.29 | 6.36 | 6.36 | 100,200 |
| Oct. 08, 2021 | 6.37 | 6.41 | 6.28 | 6.31 | 6.31 | 94,900 |
| Oct. 07, 2021 | 6.37 | 6.67 | 6.36 | 6.37 | 6.37 | 102,000 |
| Oct. 06, 2021 | 6.33 | 6.35 | 6.20 | 6.34 | 6.34 | 98,200 |
| Oct. 05, 2021 | 6.34 | 6.34 | 6.21 | 6.34 | 6.34 | 91,300 |
| Oct. 04, 2021 | 6.34 | 6.39 | 6.28 | 6.31 | 6.31 | 78,000 |
| Oct. 01, 2021 | 6.41 | 6.42 | 6.24 | 6.35 | 6.35 | 104,400 |
| Sep. 30, 2021 | 6.43 | 6.45 | 6.27 | 6.39 | 6.39 | 93,000 |
| Sep. 29, 2021 | 6.40 | 6.47 | 6.23 | 6.45 | 6.45 | 92,600 |
| Sep. 28, 2021 | 6.55 | 6.59 | 6.32 | 6.40 | 6.40 | 140,900 |
| Sep. 27, 2021 | 6.42 | 6.58 | 6.37 | 6.52 | 6.52 | 184,500 |
| Sep. 24, 2021 | 6.19 | 6.29 | 6.16 | 6.22 | 6.22 | 125,300 |
| Sep. 23, 2021 | 6.19 | 6.33 | 6.17 | 6.25 | 6.25 | 104,100 |
| Sep. 22, 2021 | 6.32 | 6.46 | 5.71 | 6.15 | 6.15 | 574,800 |
| Sep. 21, 2021 | 6.45 | 6.51 | 6.20 | 6.27 | 6.27 | 156,100 |
| Sep. 20, 2021 | 6.37 | 6.46 | 6.29 | 6.43 | 6.43 | 91,900 |
| Sep. 17, 2021 | 6.48 | 6.55 | 6.41 | 6.52 | 6.52 | 99,300 |
| Sep. 16, 2021 | 6.43 | 6.57 | 6.37 | 6.45 | 6.45 | 63,900 |
| Sep. 15, 2021 | 6.42 | 6.50 | 6.20 | 6.42 | 6.42 | 156,200 |
| Sep. 14, 2021 | 6.31 | 6.46 | 6.21 | 6.45 | 6.45 | 108,000 |
| Sep. 13, 2021 | 6.40 | 6.51 | 6.14 | 6.26 | 6.26 | 237,600 |
| Sep. 10, 2021 | 6.50 | 6.57 | 6.43 | 6.44 | 6.44 | 88,100 |
| Sep. 09, 2021 | 6.63 | 6.67 | 6.50 | 6.52 | 6.52 | 62,700 |
| Sep. 08, 2021 | 6.67 | 6.68 | 6.59 | 6.66 | 6.66 | 80,000 |
| Sep. 07, 2021 | 6.81 | 6.81 | 6.56 | 6.64 | 6.64 | 139,900 |
| Sep. 03, 2021 | 6.74 | 6.86 | 6.63 | 6.81 | 6.81 | 78,800 |
| Sep. 02, 2021 | 6.74 | 6.93 | 6.56 | 6.70 | 6.70 | 209,700 |
| Sep. 01, 2021 | 6.77 | 6.82 | 6.71 | 6.77 | 6.77 | 75,800 |
| Aug. 31, 2021 | 6.77 | 6.99 | 6.70 | 6.81 | 6.81 | 117,100 |
| Aug. 30, 2021 | 7.04 | 7.07 | 6.78 | 6.82 | 6.82 | 105,400 |
| Aug. 27, 2021 | 7.03 | 7.14 | 6.99 | 7.04 | 7.04 | 97,200 |
| Aug. 26, 2021 | 7.05 | 7.19 | 7.00 | 7.05 | 7.05 | 76,800 |
| Aug. 25, 2021 | 6.91 | 7.09 | 6.81 | 7.05 | 7.05 | 116,400 |
| Aug. 24, 2021 | 7.00 | 7.10 | 6.94 | 6.94 | 6.94 | 41,000 |
| Aug. 23, 2021 | 6.95 | 7.16 | 6.87 | 7.04 | 7.04 | 113,300 |
| Aug. 20, 2021 | 6.91 | 7.00 | 6.80 | 6.88 | 6.88 | 90,600 |
| Aug. 19, 2021 | 7.17 | 7.24 | 6.82 | 6.93 | 6.93 | 255,600 |
| Aug. 18, 2021 | 7.20 | 7.47 | 7.16 | 7.19 | 7.19 | 207,500 |
| Aug. 17, 2021 | 7.17 | 7.27 | 6.98 | 7.24 | 7.24 | 139,300 |
| Aug. 16, 2021 | 6.72 | 7.21 | 6.65 | 7.17 | 7.17 | 207,600 |
| Aug. 13, 2021 | 6.78 | 6.83 | 6.56 | 6.70 | 6.70 | 155,300 |
| Aug. 12, 2021 | 6.81 | 6.98 | 6.70 | 6.73 | 6.73 | 421,700 |
| Aug. 11, 2021 | 7.00 | 7.08 | 6.75 | 6.83 | 6.83 | 166,100 |
| Aug. 10, 2021 | 8.08 | 8.19 | 6.64 | 6.97 | 6.97 | 831,900 |
| Aug. 09, 2021 | 7.61 | 8.05 | 7.52 | 8.01 | 8.01 | 248,900 |
| Aug. 06, 2021 | 7.75 | 7.79 | 7.56 | 7.61 | 7.61 | 72,200 |
| Aug. 05, 2021 | 7.64 | 7.82 | 7.60 | 7.71 | 7.71 | 74,700 |
| Aug. 04, 2021 | 7.69 | 7.89 | 7.56 | 7.64 | 7.64 | 146,300 |
| Aug. 03, 2021 | 7.68 | 7.99 | 7.45 | 7.81 | 7.81 | 112,500 |
| Aug. 02, 2021 | 7.57 | 7.74 | 7.48 | 7.69 | 7.69 | 143,100 |
| Jul. 30, 2021 | 7.49 | 7.60 | 7.40 | 7.52 | 7.52 | 73,700 |
| Jul. 29, 2021 | 7.66 | 7.75 | 7.51 | 7.55 | 7.55 | 53,400 |
| Jul. 28, 2021 | 7.50 | 7.74 | 7.49 | 7.64 | 7.64 | 138,700 |
| Jul. 27, 2021 | 7.05 | 7.48 | 6.95 | 7.46 | 7.46 | 376,200 |
| Jul. 26, 2021 | 7.13 | 7.39 | 6.90 | 7.14 | 7.14 | 254,900 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
