ADES - Advanced Emissions Solutions, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 201811.2611.2811.0311.0511.0526,550
Apr 20, 201811.0611.5010.9611.2511.25127,823
Apr 19, 201811.1311.1910.9510.9810.98116,359
Apr 18, 201811.0711.3611.0511.0811.0894,664
Apr 17, 201811.0711.1611.0211.0411.04113,510
Apr 16, 201811.0711.1410.8411.0311.0387,992
Apr 13, 201811.0111.0810.9511.0311.0394,714
Apr 12, 201811.1811.1810.9611.0411.04123,094
Apr 11, 201811.1911.2410.9911.2111.2184,277
Apr 10, 201811.2611.2611.0111.0711.07144,546
Apr 09, 201811.1711.1710.9511.1011.1096,681
Apr 06, 201811.0411.6211.0111.0711.07184,583
Apr 05, 201811.1911.2111.0111.1111.1169,051
Apr 04, 201811.3611.3611.0211.1811.18104,725
Apr 03, 201811.5011.6611.2111.4511.45183,771
Apr 02, 201811.4811.7811.3111.4911.49159,947
Mar 29, 201811.6111.7811.3511.4211.42165,088
Mar 28, 201811.1911.7511.1911.6411.64161,380
Mar 27, 201811.2511.6611.0611.1811.18291,384
Mar 26, 201811.0511.3010.9411.1411.14227,578
Mar 23, 201810.8911.2910.8910.9510.95240,191
Mar 22, 201811.0011.1610.9010.9610.96193,112
Mar 21, 201810.9711.3410.7811.0911.09259,682
Mar 20, 201811.0611.1510.7110.9710.97166,230
Mar 19, 201810.9811.4510.7310.9710.97266,607
Mar 16, 201810.7611.0010.6310.9810.98287,765
Mar 15, 201810.4810.8110.1410.7110.71135,234
Mar 14, 201810.7510.8010.3210.4610.46101,546
Mar 13, 201811.0711.1110.3410.6710.67158,741
Mar 12, 201810.7511.1510.5010.9110.91162,181
Mar 09, 201810.5910.8410.5010.7210.72159,053
Mar 08, 201810.1610.6210.0310.4310.4393,694
Mar 07, 201811.0811.089.9510.1610.16214,309
Mar 06, 201810.9511.1310.7811.0511.05168,940
Mar 05, 201810.5310.9810.4510.9310.93179,359
Mar 02, 20189.6610.609.6610.5810.58200,679
Mar 01, 20189.719.939.609.739.73129,783
Feb 28, 20189.639.809.509.649.64140,039
Feb 27, 20189.309.629.209.609.60102,017
Feb 26, 20189.639.659.159.369.36100,741
Feb 23, 20189.159.659.019.629.62174,580
Feb 22, 20189.089.398.939.279.27176,717
Feb 21, 20188.758.998.708.778.77121,074
Feb 20, 20188.709.138.538.758.75215,444
Feb 20, 20180.25 Dividend
Feb 16, 20188.609.148.609.108.85128,235
Feb 15, 20188.608.608.408.568.3293,020
Feb 14, 20188.208.478.148.468.23103,446
Feb 13, 20188.578.638.108.268.03149,327
Feb 12, 20188.388.728.258.568.32153,163
Feb 09, 20188.308.398.048.318.08175,387
Feb 08, 20188.408.428.018.248.01173,110
Feb 07, 20187.878.367.688.358.12179,004
Feb 06, 20187.577.917.097.907.68176,040
Feb 05, 20187.908.017.567.697.48239,711
Feb 02, 20187.767.947.007.927.70525,886
Feb 01, 20188.058.067.657.797.58193,388
Jan 31, 20188.128.447.978.067.84123,488
Jan 30, 20188.208.248.058.127.90132,312
Jan 29, 20188.408.428.208.227.9987,767
Jan 26, 20188.578.618.258.428.1980,548
Jan 25, 20188.358.608.288.528.29156,297
Jan 24, 20188.248.398.108.298.06194,536
Jan 23, 20188.418.428.158.227.9993,569
Jan 22, 20188.298.458.288.408.17133,100
Jan 19, 20188.108.298.048.258.02130,681
Jan 18, 20188.268.298.058.107.88113,451
Jan 17, 20188.588.588.258.298.06131,649
Jan 16, 20188.849.008.458.488.25148,347
Jan 12, 20188.718.868.688.848.6072,960
Jan 11, 20188.949.038.648.688.44203,108
Jan 10, 20189.039.088.888.958.7092,635
Jan 09, 20189.179.289.009.088.83137,224
Jan 08, 20189.259.339.029.148.89114,474
Jan 05, 20189.379.399.109.259.00162,686
Jan 04, 20189.429.549.309.389.12125,719
Jan 03, 20189.499.499.289.419.1596,588
Jan 02, 20189.679.839.409.509.24163,234
Dec 29, 20179.509.839.279.669.39284,720
Dec 28, 20179.769.799.289.529.26101,297
Dec 27, 20179.919.989.719.809.5363,128
Dec 26, 20179.8610.019.829.889.61147,337
Dec 22, 201710.0510.079.649.829.55120,940
Dec 21, 201710.1110.299.9610.049.76223,301
Dec 20, 201710.0710.099.9010.099.81132,437
Dec 19, 201710.0010.149.8610.019.74145,270
Dec 18, 201710.1710.339.939.999.72235,998
Dec 15, 201710.0310.189.869.979.70650,378
Dec 14, 201710.0510.269.3010.029.74370,448
Dec 13, 20179.2510.109.2510.059.77524,339
Dec 12, 20178.869.438.729.279.02265,435
Dec 11, 20178.428.938.368.888.64209,545
Dec 08, 20178.948.948.358.428.19152,333
Dec 07, 20178.179.038.178.848.60323,317
Dec 06, 20178.008.277.928.127.90165,128
Dec 05, 20178.758.797.918.027.80212,879
Dec 04, 20178.869.358.768.778.53296,691
Dec 01, 20178.938.958.008.638.39509,431
Nov 30, 20179.499.558.978.998.74136,399
Nov 29, 20179.839.859.409.429.16121,658
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...