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 August 19, 2019, ADES opened at $11.80, traded as high as $11.94 and as low as $11.73, and closed at $11.92. Trading volume was a total of 124.70K shares. On August 20, 2019, ADES opened at $12.02, traded as high as $12.07 and as low as $11.87, and closed at $12.02. Trading volume was a total of 100.60K shares. On August 21, 2019, ADES opened at $12.13, traded as high as $12.30 and as low as $12.06, and closed at $12.24. Trading volume was a total of 113.10K shares. On August 22, 2019, ADES opened at $12.37, traded as high as $12.66 and as low as $12.37, and closed at $12.63. Trading volume was a total of 126.30K shares. On August 23, 2019, ADES opened at $12.60, traded as high as $12.68 and as low as $12.36, and closed at $12.40. Trading volume was a total of 119.60K 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: 08/24/2009
End date: 08/23/2019
Start price/share: $2.08
End price/share: $12.40
Starting shares: 4,807.69
Ending shares: 6,074.65
Dividends reinvested/share: $2.50
Total return: 653.26%
Average Annual Total Return: 22.37%
Starting investment: $10,000.00
Ending investment: $75,333.79
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 08/24/2009
End date: 08/23/2019
Start price/share: $2.08
End price/share: $12.40
Dividends collected/share: $2.50
Total return: 616.35%
Average Annual Total Return: 21.76%
Starting investment: $10,000.00
Ending investment: $71,660.64
Years: 10.00
Date Open High Low Close Volume
08/19/2019 $11.80 $11.94 $11.73 $11.92 124.70K
08/20/2019 $12.02 $12.07 $11.87 $12.02 100.60K
08/21/2019 $12.13 $12.30 $12.06 $12.24 113.10K
08/22/2019 $12.37 $12.66 $12.37 $12.63 126.30K
08/23/2019 $12.60 $12.68 $12.36 $12.40 119.60K
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.
Date Close
08/19/2019$11.92
08/20/2019$12.02
08/21/2019$12.24
08/22/2019$12.63
08/23/2019$12.40
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 - 2019, 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.