Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| ADES Historical Stock Prices |
| Preferred Stock Newsletter |
| ADES Options Chain |
| Stock Message Boards |
ADES (ADES) has the following price history information. Looking back at ADES historical stock prices for the last five trading days, on January 25, 2024, ADES opened at $3.02, traded as high as $3.25 and as low as $3.02, and closed at $3.21. Trading volume was a total of 76.00K shares. On January 26, 2024, ADES opened at $3.22, traded as high as $3.38 and as low as $3.12, and closed at $3.17. Trading volume was a total of 143.60K shares. On January 29, 2024, ADES opened at $3.20, traded as high as $3.63 and as low as $3.20, and closed at $3.60. Trading volume was a total of 297.60K shares. On January 30, 2024, ADES opened at $3.54, traded as high as $3.55 and as low as $3.22, and closed at $3.26. Trading volume was a total of 71.40K shares. On January 31, 2024, ADES opened at $3.28, traded as high as $3.55 and as low as $3.21, and closed at $3.36. Trading volume was a total of 101.00K shares.
ADES Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into ADES shares, starting with a $10,000 purchase of ADES, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 09/16/2014 | ||
| End date: | 01/31/2024 | ||
| Start price/share: | $21.56 | ||
| End price/share: | $3.36 | ||
| Starting shares: | 463.82 | ||
| Ending shares: | 613.04 | ||
| Dividends reinvested/share: | $3.00 | ||
| Total return: | -79.40% | ||
| Average Annual Total Return: | -15.50% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $2,059.95 | ||
| Years: | 9.38 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 09/16/2014 | ||
| End date: | 01/31/2024 | ||
| Start price/share: | $21.56 | ||
| End price/share: | $3.36 | ||
| Dividends collected/share: | $3.00 | ||
| Total return: | -70.50% | ||
| Average Annual Total Return: | -12.20% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $2,950.75 | ||
| Years: | 9.38 | ||
 | |||||
| ADES Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 01/25/2024 | $3.02 | $3.25 | $3.02 | $3.21 | 76.00K |
| 01/26/2024 | $3.22 | $3.38 | $3.12 | $3.17 | 143.60K |
| 01/29/2024 | $3.20 | $3.63 | $3.20 | $3.60 | 297.60K |
| 01/30/2024 | $3.54 | $3.55 | $3.22 | $3.26 | 71.40K |
| 01/31/2024 | $3.28 | $3.55 | $3.21 | $3.36 | 101.00K |
|
| About ADES |
| Advanced Emissions Solutions sells consumable products that utilize activated carbon (AC) and chemical-based technologies to a range of customers, including coal-fired utilities, industrials, water treatment plants, and other markets. Co.'s primary products include AC, which is produced from carbonaceous raw materials. Co.'s AC products include powdered activated carbon and granular activated carbon. Co.'s technologies and associated product offerings provide purification solutions to enable its customers to reduce certain contaminants and pollutants. Additionally, Co. owns the Five Forks Mine, a lignite mine that supplies the primary raw material for the manufacturing of its products. |
| ADES Historical Closing Prices | |
| Date | Close |
| 01/25/2024 | $3.21 |
| 01/26/2024 | $3.17 |
| 01/29/2024 | $3.60 |
| 01/30/2024 | $3.26 |
| 01/31/2024 | $3.36 |
| Materials Historical Prices |
| ADES is categorized under the Materials sector; below are some other companies in the same sector:
ADG Historical Stock Prices Also explore: ADES shares outstanding history
|
Free ADES Email Alerts:
ADES Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.3%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.3%.