Advanced Emissions Solutions Inc (ADES) Historical Stock Data
4.74 ↓0.03 (-0.63%)
As of Market Close on August 9th, 2022.
Historical Data
In the past 30 trading days, ADES is up 0.02% a day on average. There have been 16 days where Advanced Emissions Solutions Inc closed green and 14 days where ADES closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 4.73 | 4.74 | ↑$0.01 (0.17%) | 4.70 | 4.82 | 37.37K |
| 2022-08-08 | 4.80 | 4.77 | ↓$0.03 (-0.63%) | 4.74 | 4.87 | 30.36K |
| 2022-08-05 | 4.74 | 4.76 | ↑$0.02 (0.42%) | 4.68 | 4.83 | 100.24K |
| 2022-08-04 | 4.79 | 4.79 | ↑$0.00 (0.00%) | 4.71 | 4.96 | 76.36K |
| 2022-08-03 | 4.85 | 4.76 | ↓$0.09 (-1.86%) | 4.74 | 4.86 | 41.52K |
| 2022-08-02 | 4.90 | 4.81 | ↓$0.09 (-1.84%) | 4.65 | 4.94 | 62.25K |
| 2022-08-01 | 4.92 | 4.91 | ↓$0.01 (-0.20%) | 4.90 | 5.19 | 67.15K |
| 2022-07-29 | 4.71 | 4.89 | ↑$0.18 (3.88%) | 4.70 | 4.94 | 66.39K |
| 2022-07-28 | 4.61 | 4.71 | ↑$0.10 (2.17%) | 4.61 | 4.73 | 68.97K |
| 2022-07-27 | 4.59 | 4.63 | ↑$0.04 (0.87%) | 4.56 | 4.63 | 58.91K |
| 2022-07-26 | 4.60 | 4.53 | ↓$0.07 (-1.52%) | 4.51 | 4.65 | 51.10K |
| 2022-07-25 | 4.63 | 4.59 | ↓$0.04 (-0.86%) | 4.57 | 4.69 | 33.13K |
| 2022-07-22 | 4.65 | 4.59 | ↓$0.06 (-1.29%) | 4.56 | 4.72 | 26.13K |
| 2022-07-21 | 4.66 | 4.72 | ↑$0.06 (1.29%) | 4.66 | 4.72 | 14.78K |
| 2022-07-20 | 4.66 | 4.70 | ↑$0.04 (0.86%) | 4.60 | 4.73 | 36.61K |
| 2022-07-19 | 4.60 | 4.65 | ↑$0.05 (1.09%) | 4.55 | 4.69 | 90.99K |
| 2022-07-18 | 4.53 | 4.54 | ↑$0.01 (0.22%) | 4.51 | 4.61 | 50.82K |
| 2022-07-15 | 4.51 | 4.48 | ↓$0.03 (-0.67%) | 4.43 | 4.55 | 73.19K |
| 2022-07-14 | 4.51 | 4.50 | ↓$0.01 (-0.22%) | 4.44 | 4.53 | 37.49K |
| 2022-07-13 | 4.48 | 4.53 | ↑$0.05 (1.12%) | 4.41 | 4.53 | 38.09K |
| 2022-07-12 | 4.49 | 4.49 | ↑$0.00 (0.00%) | 4.49 | 4.58 | 29.46K |
| 2022-07-11 | 4.58 | 4.53 | ↓$0.05 (-1.09%) | 4.50 | 4.62 | 37.96K |
| 2022-07-08 | 4.63 | 4.59 | ↓$0.04 (-0.86%) | 4.58 | 4.66 | 51.72K |
| 2022-07-07 | 4.68 | 4.64 | ↓$0.04 (-0.85%) | 4.61 | 4.75 | 63.20K |
| 2022-07-06 | 4.72 | 4.69 | ↓$0.03 (-0.64%) | 4.53 | 4.72 | 68.47K |
| 2022-07-05 | 4.65 | 4.72 | ↑$0.07 (1.51%) | 4.57 | 4.86 | 78.03K |
| 2022-07-01 | 4.65 | 4.65 | ↑$0.00 (0.00%) | 4.60 | 4.76 | 41.19K |
| 2022-06-30 | 4.66 | 4.69 | ↑$0.03 (0.64%) | 4.62 | 4.75 | 56.88K |
| 2022-06-29 | 4.60 | 4.67 | ↑$0.07 (1.52%) | 4.57 | 4.71 | 41.81K |
| 2022-06-28 | 4.74 | 4.62 | ↓$0.12 (-2.53%) | 4.56 | 4.80 | 98.07K |
Create an account or log in to view more rows.
$ADES yes
keep going down
let's go
stop stalling
$ADES fake wall lets break it
$ADES not yet time to short
$ADES holy fuck
$ADES somebody knows something
$ADES Slapping that ask today
$ADES Guys when can we expect that 30% drop?
$ADES super bullish
$ADES only getting stronger
$ADES I mean ... head and shoulders .....