Historical Stock Prices

ADES 
$12.7
*  
0.13
1.03 %
Get ADES Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading ADES now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 03-JUL-2014 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 12.55 12.7 12.5 12.7 17,553
07/01/2015 13 13 12.57 12.57 18,000
06/30/2015 12.99 13.25 12.67 13 43,571
06/29/2015 14.5 14.5 11.6 13 250,482
06/26/2015 14.72 14.72 14.26 14.5 63,861
06/25/2015 14.73 14.73 14.5 14.72 20,825
06/24/2015 14.75 14.75 14.5 14.73 29,182
06/23/2015 14.9 15 14.75 14.85 28,903
06/22/2015 14.82 15.05 14.82 14.97 13,528
06/19/2015 15.35 15.35 15 15.12 13,820
06/18/2015 15.2 15.45 15.2 15.4 54,890
06/17/2015 14.9 15.25 14.9 15.15 136,431
06/16/2015 14.5 14.82 14.5 14.82 46,648
06/15/2015 14.217 14.5 14.217 14.5 22,100
06/12/2015 14.045 14.22 14.045 14.22 329,540
06/11/2015 14.05 14.11 14 14.05 283,047
06/10/2015 14 14.05 14 14.05 57,197
06/09/2015 14.03 14.03 13.99 14 59,959
06/08/2015 14 14.07 14 14 181,295
06/05/2015 13.8 13.87 13.79 13.87 38,303
06/04/2015 13.8 13.85 13.79 13.79 39,197
06/03/2015 13.84 13.85 13.76 13.8 13,374
06/02/2015 13.6 14 13.6 13.76 56,529
06/01/2015 14 14 13.6 13.6 23,366
05/29/2015 13.5 13.71 13.5 13.7 51,165
05/28/2015 13.3 13.45 13.2 13.4 39,774
05/27/2015 13.25 13.42 13.12 13.4 111,040
05/26/2015 12.65 13.1 12.65 13 21,623
05/22/2015 12.625 12.74 12.5 12.62 41,922
05/21/2015 12.17 12.7 12.17 12.57 99,596
05/20/2015 12.25 12.35 11.99 12.2 94,885
05/19/2015 12.6 12.64 12.25 12.45 84,643
05/18/2015 13 13.25 12.57 12.65 35,007
05/15/2015 12.655 13 12.655 12.79 25,598
05/14/2015 12.25 12.8 12.24 12.58 86,185
05/13/2015 13.05 13.05 12.8 12.8 29,261
05/12/2015 13.235 13.45 13 13 523,682
05/11/2015 13.85 14.25 12.9 13.09 112,144
05/08/2015 14.2 14.25 13.8 13.84 14,967
05/07/2015 14.45 14.49 14.1 14.2 23,894
05/06/2015 14.25 14.33 14.15 14.3 1,991
05/05/2015 14.625 14.7 14.1 14.25 12,495
05/04/2015 14.42 14.71 14.42 14.6 19,146
05/01/2015 14.52 14.75 14.5 14.55 32,722
04/30/2015 15 15 14.41 14.41 495,924
04/29/2015 15.65 15.65 15.25 15.25 16,251
04/28/2015 15.61 15.64 15.3 15.62 19,085
04/27/2015 16 16 15.6 15.6 29,020
04/24/2015 15.99 16 15.5 16 577,293
04/23/2015 16.33 16.33 15.35 15.99 51,133
04/22/2015 16.75 16.76 16.19 16.33 37,503
04/21/2015 16.58 16.8 16.58 16.75 27,960
04/20/2015 16.45 16.64 16.45 16.58 7,710
04/17/2015 16.8 16.84 16.26 16.26 22,646
04/16/2015 16.8 17 16.8 16.8 819,760
04/15/2015 16.9 16.9 16.53 16.9 1,124,693
04/14/2015 16.5 17.01 16.25 16.8 21,391
04/13/2015 17 17 16.65 16.65 56,651
04/10/2015 16.99 17.04 16.75 16.8 25,202
04/09/2015 17 17 16.83 16.9 16,404
04/08/2015 17 17.05 16.94 17 10,555
04/07/2015 17 17.1 16.64 16.99 48,507
04/06/2015 16.9 17 16.9 17 4,891
04/02/2015 17 17 16.9 16.95 24,403
04/01/2015 16.92 17.05 16.81 16.95 60,948
03/31/2015 16.99 17.11 16.9 17.1 55,595
03/30/2015 16.95 16.95 16.5 16.85 40,690
03/27/2015 17.05 17.05 16.5 16.95 26,190
03/26/2015 17 17.04 16.75 17 16,864
03/25/2015 17.51 17.51 16.75 17 30,452
03/24/2015 17.26 17.65 17.25 17.6 31,571
03/23/2015 17.5 17.5 16.96 17.5 17,999
03/20/2015 17.55 17.7 17.25 17.5 59,162
03/19/2015 17.62 17.72 17.5 17.63 32,472
03/18/2015 17.15 17.6 17.15 17.6 122,325
03/17/2015 16.1 17.26 16 17.06 74,608
03/16/2015 15.4 16.1 15.35 16.1 16,604
03/13/2015 15.2 15.7 15.05 15.4 18,759
03/12/2015 15.2 15.35 15 15.2 48,055
03/11/2015 14.08 15.175 13.725 15.02 248,228
03/10/2015 14.66 14.67 13.4 14.14 51,714
03/09/2015 14.84 15.15 14.65 14.67 59,306
03/06/2015 15.31 15.4 15.06 15.17 28,738
03/05/2015 15.55 15.55 15.25 15.3 64,985
03/04/2015 16.01 16.1 15.5 15.7 123,349
03/03/2015 16.65 16.66 16 16.2 58,818
03/02/2015 16.7 16.7 16.55 16.69 39,691
02/27/2015 16.82 16.82 16.6 16.6 233,910
02/26/2015 16.8 16.92 16.75 16.82 101,348
02/25/2015 16.86 16.86 16.6 16.78 51,625
02/24/2015 16.77 17.05 16.75 16.85 50,982
02/23/2015 16.85 17 16.45 17 40,701
02/20/2015 17.08 17.2 16.82 17 88,860
02/19/2015 16.85 17.2 16.85 17.03 170,316
02/18/2015 16.9 16.95 16.4 16.85 164,743
02/17/2015 17.2 17.325 16.8 16.97 111,102
02/13/2015 17.03 17.45 17.03 17.35 55,597
02/12/2015 15.989 17.5 15.989 17.02 364,826
02/11/2015 15.86 15.86 15.45 15.8 362,543
02/10/2015 16.27 16.55 15.4 15.82 412,761
02/09/2015 16.4 17.5 15.75 16.3 708,362
02/06/2015 16.25 16.75 15.11 16.36 287,858
02/05/2015 15.69 16.35 14.53 16.26 897,608
02/04/2015 12.01 15.97 11.84 15.77 989,667
02/03/2015 11.84 12.19 9.6 12.1 2,058,266
02/02/2015 10.61 11.2375 8.68 9.4 6,382,966
01/30/2015 11.57 12.25 9.75 10.605 1,962,698
01/29/2015 18.99 19.83 18.9 19.81 60,142
01/28/2015 19.61 19.63 18.79 19.02 119,475
01/27/2015 19.58 20.03 19.4 19.57 94,480
01/26/2015 19.53 20.03 19.36 19.77 57,033
01/23/2015 19.8 19.94 19.6 19.66 43,191
01/22/2015 19.62 20.03 19.26 19.79 67,643
01/21/2015 19.5 19.94 19.21 19.53 67,205
01/20/2015 20 20.53 19.5 19.52 68,698
01/16/2015 19.44 20.02 19.44 19.96 89,931
01/15/2015 19.87 20.04 19.2584 19.53 102,635
01/14/2015 19.8 19.99 19.52 19.79 65,632
01/13/2015 20.91 20.91 19.65 20.07 203,868
01/12/2015 21.27 21.27 20.5 20.7 67,930
01/09/2015 21.42 21.61 21.15 21.34 56,001
01/08/2015 21.11 22.03 20.915 21.44 157,485
01/07/2015 20.63 20.91 20.25 20.91 86,805
01/06/2015 21.64 21.64 20.39 20.53 102,502
01/05/2015 21.73 21.92 21.21 21.4 95,415
01/02/2015 22.96 22.96 21.69 21.86 71,372
12/31/2014 23.19 23.56 22.73 22.79 365,881
12/30/2014 22.01 23.45 22.01 23.03 245,985
12/29/2014 21.52 22.235 21.52 22.13 129,037
12/26/2014 20.84 21.95 20.84 21.57 88,990
12/24/2014 20.65 20.96 20.62 20.77 100,653
12/23/2014 20.11 20.67 19.93 20.62 94,358
12/22/2014 19.99 20.2 19.87 19.98 100,526
12/19/2014 19.95 20 19.87 20 127,951
12/18/2014 20.21 20.5 19.84 20 93,831
12/17/2014 19.57 20.04 19.31 19.95 192,354
12/16/2014 19.75 20.48 19.475 19.56 119,317
12/15/2014 20.4 20.7599 19.54 19.73 170,084
12/12/2014 20.86 21.39 20.05 20.38 92,521
12/11/2014 21.48 21.86 21.054 21.21 62,599
12/10/2014 22.19 22.19 21.1 21.4 85,843
12/09/2014 20.88 22.36 20.66 22.28 114,017
12/08/2014 21.65 22.38 21.11 21.16 80,938
12/05/2014 20.87 22.09 20.87 21.78 80,425
12/04/2014 20.92 21.63 20.83 20.9 82,320
12/03/2014 20.578 21.32 20.578 21 112,993
12/02/2014 19.78 20.75 19.78 20.7 84,826
12/01/2014 19.93 20.2309 19.66 19.78 118,989
11/28/2014 21.07 21.07 19.95 20 97,425
11/26/2014 21.93 22 20.99 21.13 122,565
11/25/2014 21.39 22.12 21.28 21.94 155,251
11/24/2014 20.56 21.43 20.24 21.42 77,899
11/21/2014 21.03 21.1 20.51 20.58 83,312
11/20/2014 19.79 20.8 19.79 20.69 95,616
11/19/2014 20.36 20.36 19.79 19.85 67,989
11/18/2014 19.85 20.68 19.85 20.45 64,736
11/17/2014 20.18 20.53 19.79 19.82 61,231
11/14/2014 20.53 20.59 19.813 20.18 102,636
11/13/2014 21.45 21.45 20.42 20.55 80,083
11/12/2014 21.13 21.56 20.87 21.5 72,948
11/11/2014 20.53 21.36 20.51 21.27 139,689
11/10/2014 20.34 20.684 20.2 20.58 136,323
11/07/2014 20.38 20.41 20.1 20.37 54,619
11/06/2014 20.06 20.38 19.86 20.35 48,121
11/05/2014 19.91 20.6525 19.7795 20.07 53,983
11/04/2014 20.37 20.5 19.75 19.83 44,981
11/03/2014 20.33 20.572 20.13 20.3 94,956
10/31/2014 20.18 20.32 19.8 20.22 229,453
10/30/2014 19.64 19.99 19.64 19.87 82,566
10/29/2014 19.75 19.92 19.336 19.78 81,124
10/28/2014 19.28 19.77 19.26 19.74 154,910
10/27/2014 19.58 19.58 19.17 19.24 89,749
10/24/2014 19.7 19.83 19.508 19.62 64,990
10/23/2014 19.88 20.06 19.486 19.67 137,541
10/22/2014 20.2 20.39 19.62 19.64 68,758
10/21/2014 19.57 20.24 19.018 20.2 167,222
10/20/2014 19.71 20.15 19.45 19.53 163,724
10/17/2014 20.17 20.2999 19.67 19.75 132,945
10/16/2014 19.58 20.57 19.58 19.89 379,073
10/15/2014 19.43 20 19.23 19.93 179,848
10/14/2014 20.37 20.53 19.42 19.76 233,808
10/13/2014 19.85 20.82 19.85 20.1 143,070
10/10/2014 20.36 20.73 19.8 19.85 163,875
10/09/2014 20.97 20.99 20.33 20.51 173,313
10/08/2014 20.27 20.98 19.955 20.93 245,846
10/07/2014 20.22 20.868 20.21 20.37 201,806
10/06/2014 20.58 20.65 19.98 20.14 124,368
10/03/2014 21.08 21.2 20.295 20.62 134,213
10/02/2014 21.16 21.24 20.61 20.97 103,417
10/01/2014 21.19 21.468 20.86 21.1 182,589
09/30/2014 21.01 21.41 20.89 21.27 304,523
09/29/2014 21.2 21.83 20.9 21.09 126,519
09/26/2014 20.1 21.43 19.8976 21.41 156,316
09/25/2014 20.37 20.37 19.638 20.05 351,760
09/24/2014 20.33 20.78 19.63 20.46 216,268
09/23/2014 20.92 21.17 20.23 20.34 123,005
09/22/2014 20.74 21.169 20.4501 21.06 107,531
09/19/2014 21.18 21.3 20.47 20.93 213,670
09/18/2014 21.25 21.922 20.84 21.09 60,357
09/17/2014 21.63 21.958 21.08 21.12 102,082
09/16/2014 22.4 22.497 21.55 21.56 100,377
09/15/2014 22.58 22.89 22.22 22.43 180,998
09/12/2014 22.7 22.987 22.38 22.65 159,308
09/11/2014 21 22.73 21 22.68 192,502
09/10/2014 21.3 21.3 20.684 20.92 96,315
09/09/2014 21.88 21.88 21.22 21.36 79,928
09/08/2014 22.07 22.07 21.59 22 77,965
09/05/2014 22.19 22.42 21.835 22.08 77,176
09/04/2014 22.31 22.6 21.45 22.31 93,315
09/03/2014 22.39 22.44 21.8701 22.25 234,130
09/02/2014 21.83 22.5 21.4 22.3 107,921
08/29/2014 20.55 21.81 20.27 21.79 179,582
08/28/2014 20.3 21.16 20.13 20.55 171,642
08/27/2014 20.6 20.69 20.24 20.45 84,052
08/26/2014 21.01 21.06 20.42 20.53 158,234
08/25/2014 21.68 21.68 20.88 21.06 154,898
08/22/2014 20.81 21.73 20.69 21.45 227,257
08/21/2014 22.58 22.65 20.69 21 425,226
08/20/2014 22.69 22.75 22.36 22.65 67,716
08/19/2014 23.01 23.1 22.72 22.79 60,475
08/18/2014 23.23 23.36 22.84 23 65,707
08/15/2014 23.09 23.17 22.49 23.01 133,809
08/14/2014 22.9 22.99 22.6 22.9 88,793
08/13/2014 22.63 23 22.6 22.93 131,719
08/12/2014 22.45 22.74 22.32 22.62 151,759
08/11/2014 21.89 22.65 21.8 22.56 236,430
08/08/2014 21.93 21.95 21.652 21.85 118,043
08/07/2014 21.69 21.92 21.5305 21.88 133,607
08/06/2014 21.44 21.95 21.37 21.62 180,933
08/05/2014 21.56 22.18 21.23 21.65 117,512
08/04/2014 21.8 21.9799 21.19 21.72 110,013
08/01/2014 21.16 21.8 21.01 21.75 174,535
07/31/2014 20.77 21.71 20.515 21.39 338,157
07/30/2014 20 21.41 19.96 21.13 288,708
07/29/2014 19.78 20.06 19.65 19.9 133,600
07/28/2014 19.35 20.04 19.35 19.76 158,580
07/25/2014 19.78 19.93 19.27 19.33 125,718
07/24/2014 20.96 20.97 20 20.02 125,192
07/23/2014 21.01 21.095 20.7 20.85 141,486
07/22/2014 20.87 21.16 20.87 21.02 139,311
07/21/2014 21.04 21.38 20.57 20.75 108,628
07/18/2014 21.39 21.77 21.17 21.26 146,300
07/17/2014 21.83 22.09 21.14 21.43 134,348
07/16/2014 22.6 22.6 22.01 22.12 218,502
07/15/2014 22.9 23.12 22.4 22.54 107,257
07/14/2014 22.73 23.11 22.28 23.05 133,520
07/11/2014 22.6 22.696 21.66 22.42 325,666
07/10/2014 22.48 22.74 22.31 22.65 78,826
07/09/2014 23.02 23.02 22.69 22.81 146,426
07/08/2014 22.9 23.05 22.25 23 210,589
07/07/2014 23.79 23.9 22.94 23 115,456
07/03/2014 23.97 24.1743 23.59 23.9 55,742
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?