Historical Stock Price
ADES historical stock prices picture
Advanced Emissions Solutions (ADES) has the following price history information. Looking back at ADES historical stock prices for the last five trading days, on September 18, 2020, ADES opened at $4.09, traded as high as $4.09 and as low as $3.96, and closed at $4.03. Trading volume was a total of 156.30K shares. On September 21, 2020, ADES opened at $3.98, traded as high as $3.98 and as low as $3.75, and closed at $3.76. Trading volume was a total of 146.50K shares. On September 22, 2020, ADES opened at $3.74, traded as high as $3.87 and as low as $3.66, and closed at $3.84. Trading volume was a total of 132.20K shares. On September 23, 2020, ADES opened at $3.84, traded as high as $4.02 and as low as $3.70, and closed at $4.01. Trading volume was a total of 292.70K shares. On September 24, 2020, ADES opened at $4.03, traded as high as $4.15 and as low as $3.84, and closed at $4.04. Trading volume was a total of 184.80K shares.

ADES Historical Stock Prices By Date:

ADES historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Advanced Emissions Solutions 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: 09/27/2010
End date: 09/24/2020
Start price/share: $2.48
End price/share: $4.04
Starting shares: 4,032.26
Ending shares: 5,329.50
Dividends reinvested/share: $3.00
Total return: 115.31%
Average Annual Total Return: 7.97%
Starting investment: $10,000.00
Ending investment: $21,529.35
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 09/27/2010
End date: 09/24/2020
Start price/share: $2.48
End price/share: $4.04
Dividends collected/share: $3.00
Total return: 183.87%
Average Annual Total Return: 11.00%
Starting investment: $10,000.00
Ending investment: $28,394.21
Years: 10.00
Date Open High Low Close Volume
09/18/2020 $4.09 $4.09 $3.96 $4.03 156.30K
09/21/2020 $3.98 $3.98 $3.75 $3.76 146.50K
09/22/2020 $3.74 $3.87 $3.66 $3.84 132.20K
09/23/2020 $3.84 $4.02 $3.70 $4.01 292.70K
09/24/2020 $4.03 $4.15 $3.84 $4.04 184.80K
Advanced Emissions Solutions provides environmental solutions to customers in coal-fired power generation, municipal water and other industries primarily through air and water purification control technologies of its subsidiaries and joint ventures. Co.'s proprietary technologies and associated product offerings provide multi-pollutant control and purification solutions. Co. operates two segments: Refined Coal, which includes its patented CyClean™ technology, a pre-combustion coal treatment process and patented M-45™ and M-45-PC™ technologies; and Power Generation and Industrials, which sells consumable products that utilize powdered activated carbon and chemical technologies.
Date Close
09/18/2020$4.03
09/21/2020$3.76
09/22/2020$3.84
09/23/2020$4.01
09/24/2020$4.04
ADES is categorized under the Materials sector; below are some other companies in the same sector:

ADG Historical Stock Prices
ADV Historical Stock Prices
AEM Historical Stock Prices
AEPI Historical Stock Prices
AFA Historical Stock Prices
AFF Historical Stock Prices
AFI Historical Stock Prices
AFM Historical Stock Prices
AFR Historical Stock Prices
AG Historical Stock Prices

Also explore: ADES shares outstanding history


ADES Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2020, 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.