Quantcast

Advanced Emissions Solutions, Inc. Common Stock Historical Stock Prices

ADES 
$11.36
*  
0.17
1.52%
Get ADES Alerts
*Delayed - data as of Jan. 23, 2019  -  Find a broker to begin trading ADES now
Exchange:NASDAQ
Industry: Basic Industries
Community Rating:
View:    ADES After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-OCT-2018 TO 22-JAN-2019

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.
16:00 11.25 11.42 11.15 11.36 51,381
01/22/2019 11.33 11.33 11.01 11.19 75,443
01/18/2019 11.05 11.17 10.94 11.14 90,164
01/17/2019 11.01 11.2 10.9 11.05 82,084
01/16/2019 10.86 11.14 10.57 11.08 129,804
01/15/2019 10.63 10.95 10.535 10.95 64,301
01/14/2019 10.8 10.895 10.67 10.72 53,704
01/11/2019 10.83 10.8307 10.57 10.83 42,229
01/10/2019 10.58 10.87 10.53 10.84 50,424
01/09/2019 10.77 10.78 10.5 10.66 52,694
01/08/2019 10.88 10.94 10.4004 10.73 65,922
01/07/2019 10.65 11.02 10.58 10.85 57,260
01/04/2019 10.5 10.78 10.42 10.69 76,427
01/03/2019 10.61 10.61 10.13 10.3 51,569
01/02/2019 10.5 10.75 10.38 10.7 89,205
12/31/2018 9.95 10.55 9.93 10.55 231,722
12/28/2018 9.76 10.25 9.67 10.07 253,570
12/27/2018 9.73 9.93 9.62 9.89 69,287
12/26/2018 9.59 9.96 9.501 9.84 126,737
12/24/2018 10 10.05 9.5 9.55 63,497
12/21/2018 9.98 10.19 9.92 9.95 254,582
12/20/2018 10.03 10.22 9.88 9.98 122,509
12/19/2018 9.96 10.1 9.93 10.03 76,937
12/18/2018 10.14 10.295 9.9 9.92 75,710
12/17/2018 10.5 10.52 10.1 10.14 104,166
12/14/2018 10.42 10.64 10.42 10.47 53,606
12/13/2018 10.56 10.73 10.42 10.46 67,342
12/12/2018 10.61 10.86 10.49 10.53 66,917
12/11/2018 10.67 10.74 10.45 10.51 49,708
12/10/2018 10.53 10.65 10.27 10.55 56,654
12/07/2018 10.5 10.74 10.0802 10.52 63,503
12/06/2018 10.41 10.65 10.23 10.52 59,711
12/04/2018 10.52 10.76 10.4 10.46 84,128
12/03/2018 10.73 10.8741 10.16 10.77 122,524
11/30/2018 10.53 10.87 10.495 10.77 113,236
11/29/2018 10.5 10.81 10.44 10.78 67,253
11/28/2018 9.95 10.6996 9.95 10.61 127,041
11/27/2018 9.75 10.02 9.75 9.92 73,642
11/26/2018 9.92 9.9984 9.64 9.77 59,673
11/23/2018 9.69 10.1 9.69 9.91 53,923
11/21/2018 9.75 9.98 9.58 9.74 151,999
11/20/2018 9.75 9.84 9.52 9.62 97,158
11/19/2018 9.71 9.81 9.4 9.8 145,758
11/16/2018 9.86 10.0395 9.75 9.87 166,144
11/15/2018 9.78 9.94 9.55 9.71 53,656
11/14/2018 9.8 9.96 9.71 9.85 52,025
11/13/2018 10.03 10.16 9.71 9.76 59,093
11/12/2018 10.05 10.3713 9.84 10.03 56,229
11/09/2018 10.04 10.17 9.935 10.03 70,792
11/08/2018 10.45 10.6799 10.0401 10.07 47,407
11/07/2018 9.97 10.54 9.787 10.44 124,491
11/06/2018 10.01 10.275 10.01 10.17 63,851
11/05/2018 10.04 10.13 9.98 10 181,762
11/02/2018 10.05 10.135 9.9 10.05 76,039
11/01/2018 9.95 10.02 9.88 10 58,615
10/31/2018 9.89 10.02 9.8309 9.9 64,152
10/30/2018 9.7 9.8716 9.6 9.84 61,854
10/29/2018 9.66 9.9454 9.59 9.72 61,834
10/26/2018 9.42 9.64 9.01 9.53 109,727
10/25/2018 9.78 9.891 9.35 9.47 118,490
10/24/2018 10.34 10.38 9.63 9.64 71,339
10/23/2018 10.31 10.52 10.31 10.39 39,345
10/22/2018 10.43 10.48 10.3 10.4 33,242
*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