ADES

Advanced Emissions Solutions, Inc. Historical Stock Prices

$21.27
*  
0.18
0.85%
Get ADES Alerts
*Delayed - data as of Sep. 30, 2014  -  Find a broker to begin trading ADES now
Exchange: NASDAQ
Industry: Basic Industries
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 30-SEP-2013 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  21.01  21.41  20.89  21.27 304,523
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
07/02/2014 23.79 24.42 23.48 23.87 97,220
07/01/2014 23.01 23.98 23.01 23.81 119,190
06/30/2014 23 23.29 22.58 22.93 66,921
06/27/2014 21.92 23.01 21.85 23.01 235,073
06/26/2014 22.49 22.56 21.65 22.12 112,660
06/25/2014 22.22 22.63 22.08 22.49 132,319
06/24/2014 22.91 23.214 22.34 22.4 111,448
06/23/2014 23.2 23.6 22.84 23.04 113,609
06/20/2014 23 23.3099 22.3 23.22 166,158
06/19/2014 22.82 23.17 22.73 22.95 124,532
06/18/2014 22.57 22.82 22.2 22.8 112,702
06/17/2014 21.9 22.81 21.7501 22.62 105,972
06/16/2014 21.65 21.98 21.5 21.98 80,759
06/13/2014 21.88 21.99 21.29 21.73 97,136
06/12/2014 22.21 22.21 21.64 21.77 163,297
06/11/2014 22.09 22.33 21.9 22.24 79,703
06/10/2014 22.42 22.46 22.02 22.27 70,797
06/09/2014 22.17 22.8 21.67 22.59 66,670
06/06/2014 22.52 22.65 22.15 22.25 133,631
06/05/2014 22.3 22.618 21.7 22.32 175,372
06/04/2014 22.29 22.45 21.9785 22.17 82,675
06/03/2014 22.46 22.846 22.1 22.51 108,440
06/02/2014 23.39 23.4574 22.62 22.7 138,613
05/30/2014 22.98 23.57 22.565 23.41 237,712
05/29/2014 22.72 23.1699 22.56 22.85 280,899
05/28/2014 22.86 23.095 22.4 22.71 151,905
05/27/2014 22.42 23.24 22.17 22.82 204,209
05/23/2014 20.16 22.26 20.1365 22.2 280,154
05/22/2014 19.27 20.18 19.27 20.13 144,518
05/21/2014 19 19.35 18.815 19.28 104,012
05/20/2014 19.02 19.02 18.47 18.83 168,231
05/19/2014 18.17 19.26 18.165 19.2 147,152
05/16/2014 18.1 18.38 17.78 18.17 165,122
05/15/2014 18.55 18.69 17.56 18.1 332,425
05/14/2014 19.35 19.44 18.66 18.7 198,630
05/13/2014 19.9 20.14 19.3 19.47 249,329
05/12/2014 20.01 20.76 19.815 20.01 209,742
05/09/2014 20.54 20.66 19.75 20.03 230,903
05/08/2014 21.26 21.65 20.51 20.62 104,348
05/07/2014 21.15 21.31 20.37 21.26 166,023
05/06/2014 21.36 21.47 20.75 21.08 197,798
05/05/2014 21.85 22.1 21.08 21.47 275,971
05/02/2014 22.55 23.0599 21.5 21.89 161,524
05/01/2014 22.8 23.27 22.28 22.41 124,436
04/30/2014 22.55 23.06 22.3 22.93 241,268
04/29/2014 22.91 23.19 22.39 22.55 75,944
04/28/2014 22.8 23.09 22.35 22.73 99,827
04/25/2014 22.78 22.99 22.53 22.66 141,938
04/24/2014 21.84 23.44 21.5 22.94 184,697
04/23/2014 24.25 24.26 23.44 23.85 84,955
04/22/2014 23.13 24.37 23.03 24.28 93,155
04/21/2014 23.08 23.08 22.1508 23.02 181,061
04/17/2014 23.06 23.68 22.82 22.96 68,296
04/16/2014 23.14 23.45 22.77 23.09 129,404
04/15/2014 23.2 23.43 22.3 22.93 117,243
04/14/2014 23.31 23.31 22.714 23.03 104,530
04/11/2014 22.83 23.65 22.73 23.01 121,650
04/10/2014 23.8 24.12 22.9 23.06 140,280
04/09/2014 23.18 24.08 23 23.92 83,886
04/08/2014 23.16 23.75 22.64 23.04 79,375
04/07/2014 24.29 24.29 22.96 23.21 100,545
04/04/2014 25.36 25.71 23.71 24.31 147,021
04/03/2014 25.99 25.99 24.96 25.1 87,619
04/02/2014 25.39 26.2 24.86 25.89 134,850
04/01/2014 24.64 25.74 24.64 25.22 158,383
03/31/2014 23.5 24.67 22.6 24.54 472,096
03/28/2014 23.07 23.085 22 22.53 482,358
03/27/2014 23.93 23.93 22.65 23.1 236,449
03/26/2014 25.15 25.94 23.73 23.8 156,490
03/25/2014 24.5 26.27 24.5 25.05 185,887
03/24/2014 23.67 24.34 23.45 24.27 203,736
03/21/2014 23.75 24.19 23.34 23.75 270,123
03/20/2014 24.55 25.48 23.55 23.73 221,709
03/19/2014 25.27 25.44 24.205 24.5 211,093
03/18/2014 25.5 25.5 24.25 25.2 305,401
03/17/2014 25.54 27.4588 24.95 25.5 237,242
03/14/2014 25.13 25.65 24.5 25.17 174,916
03/13/2014 25.995 26.99 24.26 25.45 569,550
03/12/2014 27.205 27.38 26.5738 27.115 205,076
03/11/2014 27.68 27.8797 27.11 27.3 157,036
03/10/2014 27.44 27.71 27.157 27.56 106,812
03/07/2014 27.18 27.55 26.685 27.44 136,712
03/06/2014 27.61 27.6775 26.865 26.92 104,134
03/05/2014 27.94 28.025 26.585 27.45 104,442
03/04/2014 27.24 28.475 27.055 27.895 239,904
03/03/2014 26.735 27.21 26.085 26.845 125,920
02/28/2014 27.47 27.635 26.461 26.95 198,366
02/27/2014 26.35 27.5 26.05 27.385 124,678
02/26/2014 26.605 26.9363 26.06 26.335 94,938
02/25/2014 26.54 26.755 26.05 26.485 104,686
02/24/2014 26.565 26.76 26.31 26.46 81,652
02/21/2014 27.12 27.345 26.39 26.495 128,216
02/20/2014 26.585 27.06 26.585 26.965 70,858
02/19/2014 27.57 28.115 26.27 26.525 160,472
02/18/2014 27.5 28.4745 27.5 27.775 164,804
02/14/2014 27.065 28.075 26.75 27.69 182,724
02/13/2014 26.045 27.245 26.045 27.055 132,836
02/12/2014 26.645 27.07 26.07 26.3 98,518
02/11/2014 24.75 26.855 24.75 26.695 212,918
02/10/2014 24.5 24.79 24.34 24.73 92,780
02/07/2014 24.475 24.86 24.245 24.48 125,900
02/06/2014 24.395 24.92 24.325 24.4 86,676
02/05/2014 24.45 24.795 24.1 24.35 152,428
02/04/2014 24.465 24.9249 24.25 24.535 152,334
02/03/2014 24.76 25.09 24.03 24.43 258,040
01/31/2014 23.995 25.215 23.98 24.965 175,468
01/30/2014 25.24 25.605 24.301 24.51 180,728
01/29/2014 25.29 25.685 25 25 229,432
01/28/2014 24.99 25.546 24.99 25.45 172,696
01/27/2014 25.62 25.825 24.615 25.07 232,030
01/24/2014 25.745 25.875 25.49 25.53 133,800
01/23/2014 26.075 26.075 25.77 25.97 130,808
01/22/2014 26.205 26.245 26.045 26.18 48,018
01/21/2014 26.165 26.2945 26 26.065 88,652
01/17/2014 26.125 26.195 25.9 25.97 90,516
01/16/2014 25.97 26.245 25.935 26.12 109,566
01/15/2014 26.41 26.44 25.93 26.09 223,940
01/14/2014 26.07 26.47 25.765 26.25 94,456
01/13/2014 26.41 27.145 25.65 26.005 276,648
01/10/2014 26.17 26.535 25.93 26.235 114,476
01/09/2014 24.93 26.395 24.6351 26.195 299,938
01/08/2014 26.06 26.06 25.135 25.64 390,932
01/07/2014 26.525 26.6748 25.855 26.02 131,616
01/06/2014 27.505 28 26.255 26.525 186,504
01/03/2014 26.695 27.5613 26.24 27.375 147,376
01/02/2014 27.12 27.12 25.775 26.5 180,620
12/31/2013 26.655 27.7 26.515 27.115 432,326
12/30/2013 27.38 27.8 26.325 26.51 194,182
12/27/2013 27.795 27.795 26.065 27.22 158,732
12/26/2013 28.045 28.045 26.905 27.725 135,520
12/24/2013 28 28.435 27.8062 27.975 129,190
12/23/2013 27.295 27.96 27.076 27.9 125,570
12/20/2013 27.505 27.6565 26.305 27.2 320,816
12/19/2013 27.33 27.685 26.855 27.37 99,448
12/18/2013 26.95 27.61 26.56 27.505 129,480
12/17/2013 26.92 27.04 25.7 26.975 323,538
12/16/2013 26.59 27.09 26.59 27.06 143,718
12/13/2013 27.02 27.02 26.2 26.3975 191,904
12/12/2013 26.93 27.35 26.58 26.895 144,382
12/11/2013 27.855 27.915 26.325 27 204,328
12/10/2013 28.415 28.605 27.715 27.72 130,176
12/09/2013 27.79 28.75 27.605 28.59 143,060
12/06/2013 28.295 28.7499 27.78 27.85 73,730
12/05/2013 28.345 28.625 27.75 28.1 246,328
12/04/2013 28.57 28.8575 28.055 28.505 147,578
12/03/2013 28.22 28.81 27.53 28.61 184,586
12/02/2013 29 29.165 27.915 28.175 208,866
11/29/2013 28.85 28.995 28.155 28.995 65,454
11/27/2013 28.105 29.01 27.905 28.79 133,996
11/26/2013 26.635 28.5 26.615 28.205 804,874
11/25/2013 24.605 27.415 24.5 26.71 651,402
11/22/2013 23.795 24.515 23.2787 24.295 220,922
11/21/2013 23.3 24.2625 23.005 23.77 224,750
11/20/2013 23.545 24.095 23 23.165 136,142
11/19/2013 23.49 23.57 23.1 23.495 282,286
11/18/2013 23.845 23.945 23.29 23.51 316,950
11/15/2013 23.75 24.956 23.725 23.86 460,332
11/14/2013 25.015 25.495 24.21 24.295 187,836
11/13/2013 23.985 25.055 23.325 24.995 282,614
11/12/2013 22.135 24.495 22.065 24.255 267,234
11/11/2013 22.85 23 21.425 22.145 250,626
11/08/2013 19.585 23.775 19.585 23 749,528
11/07/2013 20.075 20.175 19.27 19.64 170,162
11/06/2013 19.79 20.115 19.435 20.02 150,906
11/05/2013 19.715 19.765 19.41 19.57 97,436
11/04/2013 19.175 19.895 18.0005 19.612 147,408
11/01/2013 18.975 19.185 18.515 19.13 128,636
10/31/2013 18.49 18.9999 18.0551 18.885 187,464
10/30/2013 18.84 18.925 18.405 18.535 126,076
10/29/2013 19.2 20.5 18.525 18.85 259,962
10/28/2013 19.235 19.375 18.51 18.655 100,412
10/25/2013 18.84 19.295 18.8 19.16 83,626
10/24/2013 18.295 19.03 18.295 18.785 70,960
10/23/2013 17.93 18.42 17.93 18.31 95,078
10/22/2013 18.31 18.695 17.88 18.099 206,970
10/21/2013 18.85 19.1 18.235 18.29 131,336
10/18/2013 19.215 19.38 18.685 18.735 217,992
10/17/2013 19.33 19.73 18.901 19.05 141,144
10/16/2013 19.085 19.675 18.87 19.51 164,216
10/15/2013 19.415 19.485 18.79 18.98 126,822
10/14/2013 19.3 19.845 19.015 19.4 156,726
10/11/2013 19.285 19.6 19.25 19.51 83,512
10/10/2013 19.455 19.665 19.13 19.275 87,424
10/09/2013 19.225 19.28 18.615 19.155 104,472
10/08/2013 19.727 19.975 19.095 19.22 128,180
10/07/2013 19.985 20.19 19.52 19.6 156,972
10/04/2013 20.44 20.7425 20 20.215 164,920
10/03/2013 21.2 21.21 20.37 20.405 84,854
10/02/2013 21.385 21.745 20.965 21.16 94,598
10/01/2013 21.25 21.74 21 21.62 98,276
09/30/2013 20.38 21.45 20.1379 21.36 146,594
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?