Advanced Emissions Solutions Inc (ADES) Historical Stock Data

9,125.00 ↑0.00 (0.00%)

As of January 31, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, ADES is up 1.52% a day on average. There have been 19 days where Advanced Emissions Solutions Inc closed green and 11 days where ADES closed red.

Date	Open	Close	Change	Low	High	Volume
2024-02-01	9,175.00	9,125.00	↓$50.00 (-0.54%)	9,000.00	9,175.00	69.50K
2024-01-31	3.28	3.36	↑$0.08 (2.44%)	3.21	3.55	101.03K
2024-01-30	3.54	3.26	↓$0.28 (-7.91%)	3.22	3.55	71.45K
2024-01-29	3.20	3.60	↑$0.40 (12.50%)	3.20	3.63	297.56K
2024-01-26	3.22	3.17	↓$0.05 (-1.55%)	3.12	3.36	143.61K
2024-01-25	3.02	3.21	↑$0.19 (6.29%)	3.02	3.25	75.96K
2024-01-24	3.00	3.02	↑$0.02 (0.67%)	2.99	3.08	70.43K
2024-01-23	3.08	2.99	↓$0.09 (-2.92%)	2.96	3.11	83.85K
2024-01-22	2.93	3.07	↑$0.14 (4.78%)	2.93	3.19	196.76K
2024-01-19	2.87	2.91	↑$0.04 (1.39%)	2.73	3.08	314.03K
2024-01-18	2.67	2.73	↑$0.06 (2.25%)	2.64	2.76	95.69K
2024-01-17	2.60	2.64	↑$0.04 (1.54%)	2.56	2.68	73.87K
2024-01-16	2.66	2.64	↓$0.02 (-0.75%)	2.62	2.73	16.73K
2024-01-12	2.65	2.68	↑$0.03 (1.13%)	2.56	2.70	49.61K
2024-01-11	2.60	2.65	↑$0.05 (1.92%)	2.50	2.73	69.65K
2024-01-10	2.75	2.68	↓$0.07 (-2.55%)	2.63	2.80	41.87K
2024-01-09	2.63	2.71	↑$0.08 (3.04%)	2.63	2.77	69.39K
2024-01-08	2.83	2.80	↓$0.03 (-1.06%)	2.60	2.84	54.57K
2024-01-05	2.55	2.81	↑$0.26 (10.20%)	2.51	2.92	273.87K
2024-01-04	2.65	2.59	↓$0.06 (-2.26%)	2.59	2.89	215.66K
2024-01-03	2.85	2.77	↓$0.08 (-2.81%)	2.63	2.85	155.78K
2024-01-02	2.99	2.85	↓$0.14 (-4.68%)	2.82	2.99	67.36K
2023-12-29	2.80	2.98	↑$0.18 (6.43%)	2.79	3.03	201.90K
2023-12-28	2.55	2.80	↑$0.25 (9.80%)	2.55	2.88	168.13K
2023-12-27	2.61	2.64	↑$0.03 (1.15%)	2.57	2.67	30.59K
2023-12-26	2.51	2.62	↑$0.11 (4.38%)	2.51	2.67	45.68K
2023-12-22	2.55	2.60	↑$0.05 (1.96%)	2.53	2.65	82.34K
2023-12-21	2.56	2.59	↑$0.03 (1.17%)	2.52	2.60	92.24K
2023-12-20	2.60	2.57	↓$0.03 (-1.15%)	2.51	2.63	76.02K
2023-12-19	2.60	2.62	↑$0.02 (0.77%)	2.53	2.63	54.02K