Quantcast

Advanced Emissions Solutions, Inc. Common Stock Historical Stock Prices

ADES 
$11.74
*  
0.34
2.98%
Get ADES Alerts
*Delayed - data as of Sep. 18, 2018 13:18 ET  -  Find a broker to begin trading ADES now
Exchange:NASDAQ
Industry: Basic Industries
Community Rating:
View:    ADES Real Time
 
 
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: 3 Month, From 17-JUN-2018 TO 17-SEP-2018

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.
13:18 11.40 11.74 11.38 11.74 47,136
09/17/2018 11.37 11.42 11.22 11.4 34,319
09/14/2018 11.35 11.39 11.32 11.37 33,216
09/13/2018 11.35 11.4 11.29 11.37 27,670
09/12/2018 11.17 11.34 11.13 11.33 68,120
09/11/2018 11.3 11.34 11.18 11.25 30,070
09/10/2018 11.35 11.38 11.28 11.3 38,697
09/07/2018 11.15 11.43 11.13 11.33 67,137
09/06/2018 11.32 11.36 11.16 11.21 40,805
09/05/2018 11.26 11.3491 11.15 11.28 42,714
09/04/2018 11.42 11.44 11.25 11.3 69,423
08/31/2018 11.52 11.73 11.37 11.42 66,076
08/30/2018 11.29 11.6299 11.29 11.6 72,220
08/29/2018 11.19 11.41 11.16 11.27 52,811
08/28/2018 11.23 11.2601 11.13 11.17 50,074
08/27/2018 11.29 11.29 11.17 11.21 49,848
08/24/2018 11.32 11.39 11.21 11.28 54,168
08/23/2018 11.21 11.4 11.21 11.26 49,869
08/22/2018 11.17 11.34 11.17 11.26 29,674
08/21/2018 11.27 11.5 11.18 11.2 39,285
08/20/2018 11.08 11.34 11.08 11.29 35,072
08/17/2018 11.17 11.2851 11.03 11.05 54,829
08/16/2018 11.25 11.4999 11.25 11.43 52,125
08/15/2018 11.29 11.38 11.16 11.25 68,453
08/14/2018 11.26 11.36 11.18 11.29 58,086
08/13/2018 11.26 11.325 11.19 11.23 47,563
08/10/2018 11.28 11.3325 11.16 11.2 44,333
08/09/2018 11.41 11.44 11.22 11.28 71,774
08/08/2018 11.21 11.44 11.21 11.28 61,359
08/07/2018 11.16 11.83 11.145 11.19 111,724
08/06/2018 11.25 11.28 11.05 11.16 43,907
08/03/2018 11.24 11.3408 11.07 11.25 22,339
08/02/2018 11.27 11.29 11.18 11.23 30,493
08/01/2018 11.35 11.65 11.22 11.29 59,045
07/31/2018 11.29 11.39 11.23 11.35 41,099
07/30/2018 11.26 11.46 11.2 11.27 81,915
07/27/2018 11.35 11.51 11.06 11.21 37,411
07/26/2018 11.31 11.58 11.3 11.35 38,279
07/25/2018 11.32 11.47 11.21 11.31 46,256
07/24/2018 11.32 11.43 11.2 11.29 45,871
07/23/2018 11.34 11.34 11.21 11.27 33,405
07/20/2018 11.35 11.45 11.28 11.34 71,200
07/19/2018 11.35 11.45 11.28 11.34 83,635
07/18/2018 11.4 11.4 11.27 11.3 56,529
07/17/2018 11.41 11.42 11.3 11.35 76,995
07/16/2018 11.65 11.65 11.3377 11.4 60,449
07/13/2018 11.61 11.79 11.59 11.66 39,786
07/12/2018 11.64 11.64 11.39 11.62 35,750
07/11/2018 11.64 11.7 11.53 11.57 35,998
07/10/2018 11.8 11.845 11.72 11.73 36,938
07/09/2018 11.64 11.86 11.463 11.8 68,573
07/06/2018 11.76 11.88 11.3595 11.65 51,271
07/05/2018 11.63 11.8599 11.63 11.75 87,362
07/03/2018 11.46 11.66 11.35 11.53 71,753
07/02/2018 11.3 11.37 11.13 11.27 53,003
06/29/2018 11.16 11.49 11.11 11.36 98,632
06/28/2018 11.12 11.17 11.02 11.15 74,073
06/27/2018 11.14 11.17 11.03 11.09 58,122
06/26/2018 11.17 11.24 11.1 11.11 51,362
06/25/2018 11.25 11.27 11.06 11.16 98,141
06/22/2018 11.16 11.23 11.05 11.18 294,281
06/21/2018 11.12 11.13 11.01 11.1 90,803
06/20/2018 11.33 11.36 11.06 11.1 105,658
06/19/2018 11.16 11.44 11.07 11.3 218,670
06/18/2018 11.24 11.26 11.05 11.17 49,629
*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?

Smart Portfolio