ADSW - Advanced Disposal Services, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 201932.0832.1232.0532.0832.081,787,700
Jun 17, 201932.0932.1332.0532.0732.07724,000
Jun 14, 201932.1132.1232.0732.0932.09475,500
Jun 13, 201932.0832.1432.0732.1032.10696,900
Jun 12, 201932.1032.1532.0732.0832.08313,600
Jun 11, 201932.1832.1832.0632.1232.12329,500
Jun 10, 201932.0832.1432.0132.1332.131,074,500
Jun 07, 201932.1032.1132.0332.0532.05481,300
Jun 06, 201932.1032.1032.0132.0532.05685,600
Jun 05, 201932.1132.1532.0732.0932.09839,900
Jun 04, 201932.2532.2532.0832.1032.10489,000
Jun 03, 201932.1432.2332.0532.1932.19669,100
May 31, 201931.9832.1731.9732.1432.142,414,000
May 30, 201932.1532.2032.0132.0432.041,163,500
May 29, 201932.1132.1631.9932.1632.161,330,100
May 28, 201932.1832.2332.0832.1532.15634,600
May 24, 201932.2032.3232.1032.1832.18529,600
May 23, 201932.1032.2032.1032.1832.18790,600
May 22, 201932.1332.1732.1132.1432.14513,300
May 21, 201932.1632.1932.1032.1932.19932,500
May 20, 201932.1032.1632.0832.1232.12378,200
May 17, 201932.0632.1732.0532.1332.13749,600
May 16, 201932.1532.2232.1032.1132.111,081,500
May 15, 201932.2032.2232.1032.1532.15673,000
May 14, 201932.1532.1832.1132.1232.12990,900
May 13, 201932.3132.3532.1032.1132.111,704,400
May 10, 201932.3232.3932.3032.3732.37951,200
May 09, 201932.2832.3532.2732.3332.332,082,900
May 08, 201932.3232.3532.2632.3132.311,759,700
May 07, 201932.3232.3532.2632.3032.301,717,300
May 06, 201932.4332.4532.3032.3532.351,546,900
May 03, 201932.3132.6032.2632.5532.552,539,000
May 02, 201932.1732.3532.1332.2932.292,220,400
May 01, 201932.3432.3532.2332.3032.301,519,300
Apr 30, 201932.2932.3832.2732.3432.342,824,000
Apr 29, 201932.3832.4032.2032.2532.251,240,700
Apr 26, 201932.2932.4432.1532.3832.38855,500
Apr 25, 201932.3532.4032.2032.2032.204,201,900
Apr 24, 201932.4632.5732.3132.3132.312,097,900
Apr 23, 201932.5832.7032.3332.4832.481,452,700
Apr 22, 201932.7932.8232.4132.7332.73714,000
Apr 18, 201932.6733.0132.5032.8332.831,427,400
Apr 17, 201932.3532.7032.3332.7032.702,694,700
Apr 16, 201932.2432.4532.1632.4232.429,644,500
Apr 15, 201932.2732.9931.9631.9931.9917,219,300
Apr 12, 201926.8827.1626.6827.1427.14226,700
Apr 11, 201926.5426.9625.8826.8326.83435,300
Apr 10, 201927.5727.9327.5327.7027.70193,700
Apr 09, 201927.6627.8527.4927.5827.58258,200
Apr 08, 201927.6627.8027.4327.7727.77191,900
Apr 05, 201927.6127.8727.5027.8027.80463,800
Apr 04, 201927.8627.8627.3227.5027.50307,700
Apr 03, 201927.7527.8527.6127.6727.67200,600
Apr 02, 201927.7427.8227.4627.5927.59223,700
Apr 01, 201928.2028.2227.5527.7127.71358,200
Mar 29, 201928.2028.2027.8928.0028.00413,500
Mar 28, 201927.6928.0327.5628.0228.02208,400
Mar 27, 201927.9928.3527.5927.6027.60263,500
Mar 26, 201927.5828.0227.4528.0028.00232,800
Mar 25, 201927.1827.6427.0127.4627.46218,600
Mar 22, 201927.3227.4227.0827.1627.16272,600
Mar 21, 201926.9927.5826.9927.4627.46155,900
Mar 20, 201927.1927.4026.9727.0827.08283,000
Mar 19, 201927.1827.3226.9627.2027.20271,400
Mar 18, 201926.9727.2026.8327.1627.16189,800
Mar 15, 201926.9527.0226.7026.9126.91638,500
Mar 14, 201926.9027.0626.8026.8826.88185,700
Mar 13, 201926.9627.0426.7726.8626.86217,700
Mar 12, 201926.7326.9126.4626.8826.88178,900
Mar 11, 201926.3426.7826.1526.7626.76325,700
Mar 08, 201926.3326.5026.1426.3526.35226,500
Mar 07, 201926.3126.5426.1426.4326.43247,000
Mar 06, 201926.4826.7226.3026.3926.39378,900
Mar 05, 201926.6426.7626.4926.5026.50310,800
Mar 04, 201926.7626.7626.4726.6626.66314,700
Mar 01, 201926.6226.7226.4126.6926.69408,200
Feb 28, 201926.6526.9026.5026.5226.52355,000
Feb 27, 201926.5226.8826.4426.7026.70360,700
Feb 26, 201926.7226.7526.4726.5926.59673,200
Feb 25, 201926.7426.9626.5126.6926.69673,000
Feb 22, 201928.0028.0026.5927.0027.00681,400
Feb 21, 201927.4227.8227.3527.6127.61550,200
Feb 20, 201926.9427.6026.8627.5727.57611,200
Feb 19, 201926.6127.1926.4827.0027.00416,300
Feb 15, 201926.6627.3426.6327.3327.33673,600
Feb 14, 201926.7627.1526.6426.6826.68500,100
Feb 13, 201926.8726.9726.6826.7926.79517,100
Feb 12, 201926.3726.8126.2026.7726.77448,800
Feb 11, 201925.9426.2725.8926.2426.24298,900
Feb 08, 201925.9826.0125.7025.8825.88330,400
Feb 07, 201925.8026.1025.6925.9225.92210,100
Feb 06, 201926.1126.1125.8225.9525.95374,100
Feb 05, 201925.8226.2825.5726.0126.01405,900
Feb 04, 201925.2425.7925.1725.7525.75420,400
Feb 01, 201925.2525.3425.0825.2525.25140,500
Jan 31, 201924.9825.3024.8325.2025.20425,300
Jan 30, 201924.8325.0624.6124.9924.99198,600
Jan 29, 201924.7124.8624.5724.7124.71321,400
Jan 28, 201924.6424.7824.2824.5824.58233,900
Jan 25, 201924.4625.1124.4624.8824.88296,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...