Historical Stock Price
|
| Home |
| Free Dividend Report |
| ADES Dividend History |
| ADES Historical Stock Prices |
| Preferred Stock Newsletter |
| ADES Options Chain |
| Stock Message Boards |
Advanced Emissions Solutions (ADES) has the following price history information. Looking back at ADES historical stock prices for the last five trading days, on February 14, 2020, ADES opened at $11.91, traded as high as $12.19 and as low as $11.91, and closed at $12.07. Trading volume was a total of 174.60K shares. On February 18, 2020, ADES opened at $12.00, traded as high as $12.53 and as low as $12.00, and closed at $12.40. Trading volume was a total of 211.90K shares. On February 19, 2020, ADES opened at $12.49, traded as high as $12.63 and as low as $12.35, and closed at $12.49. Trading volume was a total of 231.30K shares. On February 20, 2020, ADES opened at $12.13, traded as high as $12.33 and as low as $11.97, and closed at $12.00. Trading volume was a total of 121.70K shares. On February 21, 2020, ADES opened at $11.99, traded as high as $11.99 and as low as $11.20, and closed at $11.27. Trading volume was a total of 422.50K shares.
ADES Historical Stock Prices By Date:
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: | 02/22/2010 | ||
| End date: | 02/21/2020 | ||
| Start price/share: | $2.60 | ||
| End price/share: | $11.27 | ||
| Starting shares: | 3,846.15 | ||
| Ending shares: | 5,083.52 | ||
| Dividends reinvested/share: | $3.00 | ||
| Total return: | 472.91% | ||
| Average Annual Total Return: | 19.07% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $57,310.11 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 02/22/2010 | ||
| End date: | 02/21/2020 | ||
| Start price/share: | $2.60 | ||
| End price/share: | $11.27 | ||
| Dividends collected/share: | $3.00 | ||
| Total return: | 448.85% | ||
| Average Annual Total Return: | 18.56% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $54,901.53 | ||
| Years: | 10.00 | ||
 | |||||
| ADES Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 02/14/2020 | $11.91 | $12.19 | $11.91 | $12.07 | 174.60K |
| 02/18/2020 | $12.00 | $12.53 | $12.00 | $12.40 | 211.90K |
| 02/19/2020 | $12.49 | $12.63 | $12.35 | $12.49 | 231.30K |
| 02/20/2020 | $12.13 | $12.33 | $11.97 | $12.00 | 121.70K |
| 02/21/2020 | $11.99 | $11.99 | $11.20 | $11.27 | 422.50K |
|
| About Advanced Emissions Solutions |
| Advanced Emissions Solutions provides emissions reductions technologies through consumables that utilize powdered activated carbon (PAC) and chemical based technologies, primarily serving the coal-fired power generation and industrial boiler industries. Co.'s operations consisted of two reportable segments: refined coal, which engages in equity method investments as well as royalty related to reduced emissions of both nitrogen oxide and mercury from coal; and Power Generation and Industrials, which sells consumable products that utilize PAC and chemical technologies as well as historically the sale of activated carbon injection and dry sorbent injection equipment systems. |
| ADES Historical Closing Prices | |
| Date | Close |
| 02/14/2020 | $12.07 |
| 02/18/2020 | $12.40 |
| 02/19/2020 | $12.49 |
| 02/20/2020 | $12.00 |
| 02/21/2020 | $11.27 |
| 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 |
