Quantcast

Advanced Disposal Services, Inc. Common Stock Historical Stock Prices

ADSW 
$24.38
*  
0.02
0.08%
Get ADSW Alerts
*Delayed - data as of Jul. 19, 2018  -  Find a broker to begin trading ADSW now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
View:    ADSW 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

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

Select the Timeframe:

Results for: 3 Month, From 18-APR-2018 TO 18-JUL-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.
16:00 24.35 24.51 24.30 24.38 296,443
07/18/2018 24.76 24.76 24.31 24.36 386,792
07/17/2018 25.06 25.12 24.76 24.78 288,490
07/16/2018 25.44 25.45 24.85 24.98 309,012
07/13/2018 25.57 25.8 25.43 25.43 226,597
07/12/2018 25.11 25.57 25 25.54 788,798
07/11/2018 24.96 25.17 24.82 25.01 689,637
07/10/2018 24.93 25.09 24.84 25 545,530
07/09/2018 25 25.04 24.87 24.95 459,214
07/06/2018 24.99 25.05 24.87 24.91 297,339
07/05/2018 24.94 25 24.87 25 319,766
07/03/2018 25 25.08 24.8 24.82 265,446
07/02/2018 24.65 24.85 24.62 24.85 688,811
06/29/2018 24.99 25.055 24.75 24.78 435,253
06/28/2018 24.73 25.02 24.5879 24.97 550,980
06/27/2018 24.95 25.38 24.73 24.73 675,271
06/26/2018 24.47 24.92 24.45 24.92 775,571
06/25/2018 24.5 24.51 24.35 24.45 485,832
06/22/2018 24.2 24.55 24.1 24.53 2,081,533
06/21/2018 24 24.12 23.95 24.08 468,370
06/20/2018 23.99 24.16 23.86 24.08 684,320
06/19/2018 23.8 24.14 23.8 24 596,129
06/18/2018 23.83 24.08 23.735 23.99 408,719
06/15/2018 23.77 24 23.715 23.78 727,865
06/14/2018 23.68 23.9 23.581 23.87 335,605
06/13/2018 23.95 24.15 23.59 23.62 685,147
06/12/2018 23.85 24 23.81 23.99 347,192
06/11/2018 23.77 23.86 23.7 23.81 299,185
06/08/2018 23.68 23.82 23.67 23.78 308,719
06/07/2018 23.66 23.89 23.62 23.75 486,530
06/06/2018 23.46 23.76 23.36 23.68 452,255
06/05/2018 23.43 23.52 23.29 23.42 302,594
06/04/2018 23.5 23.55 23.34 23.39 470,790
06/01/2018 23.52 23.56 23.31 23.43 260,068
05/31/2018 23.6 23.64 23.25 23.38 366,256
05/30/2018 23.43 23.69 23.4 23.55 303,815
05/29/2018 23.4 23.7 23.23 23.31 319,077
05/25/2018 23.62 23.72 23.47 23.59 377,271
05/24/2018 23.48 23.57 23.39 23.47 506,059
05/23/2018 23.2 23.6 23.125 23.54 746,152
05/22/2018 23.61 23.75 23.22 23.24 326,503
05/21/2018 23.37 23.73 23.37 23.62 280,466
05/18/2018 23.43 23.45 23.255 23.31 795,544
05/17/2018 23.43 23.58 23.29 23.34 595,652
05/16/2018 23.33 23.65 23.25 23.45 819,001
05/15/2018 23.35 23.48 23.24 23.24 1,949,213
05/14/2018 23.01 23.44 22.9311 23.38 1,142,738
05/11/2018 23.1 23.3 22.98 23.04 661,373
05/10/2018 23.06 23.1 22.88 23 841,887
05/09/2018 22.89 23.28 22.68 23.06 1,195,315
05/08/2018 22.6 22.93 22.59 22.75 4,236,206
05/07/2018 22.81 23.275 22.65 22.86 550,013
05/04/2018 22.91 23.09 22.6462 22.87 484,232
05/03/2018 22.32 23.44 22.32 22.9 713,221
05/02/2018 22.13 22.399 22.08 22.22 215,834
05/01/2018 22.03 22.27 21.8 22.27 246,017
04/30/2018 22.51 22.52 22.04 22.04 206,267
04/27/2018 22.36 22.6 22.325 22.5 206,418
04/26/2018 22.51 22.53 22.25 22.4 167,789
04/25/2018 22.43 22.54 22.23 22.38 140,603
04/24/2018 22.61 22.83 22.38 22.46 230,721
04/23/2018 22.51 22.67 22.44 22.53 248,919
04/20/2018 22.56 22.65 22.395 22.51 374,693
04/19/2018 22.82 22.91 22.615 22.66 153,080
04/18/2018 22.81 22.94 22.76 22.81 655,567
*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