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 May 16, 2022, ADES opened at $5.12, traded as high as $5.23 and as low as $5.01, and closed at $5.11. Trading volume was a total of 116.70K shares. On May 17, 2022, ADES opened at $5.13, traded as high as $5.30 and as low as $5.13, and closed at $5.23. Trading volume was a total of 74.10K shares. On May 18, 2022, ADES opened at $5.17, traded as high as $5.19 and as low as $5.06, and closed at $5.10. Trading volume was a total of 162.50K shares. On May 19, 2022, ADES opened at $5.05, traded as high as $5.23 and as low as $5.01, and closed at $5.13. Trading volume was a total of 60.20K shares. On May 20, 2022, ADES opened at $5.16, traded as high as $5.22 and as low as $5.03, and closed at $5.12. Trading volume was a total of 121.20K 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: 05/24/2012
End date: 05/20/2022
Start price/share: $13.25
End price/share: $5.12
Starting shares: 754.72
Ending shares: 997.52
Dividends reinvested/share: $3.00
Total return: -48.93%
Average Annual Total Return: -6.50%
Starting investment: $10,000.00
Ending investment: $5,108.30
Years: 9.99
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 05/24/2012
End date: 05/20/2022
Start price/share: $13.25
End price/share: $5.12
Dividends collected/share: $3.00
Total return: -38.72%
Average Annual Total Return: -4.78%
Starting investment: $10,000.00
Ending investment: $6,129.12
Years: 9.99
Date Open High Low Close Volume
05/16/2022 $5.12 $5.23 $5.01 $5.11 116.70K
05/17/2022 $5.13 $5.30 $5.13 $5.23 74.10K
05/18/2022 $5.17 $5.19 $5.06 $5.10 162.50K
05/19/2022 $5.05 $5.23 $5.01 $5.13 60.20K
05/20/2022 $5.16 $5.22 $5.03 $5.12 121.20K
Advanced Emissions Solutions is engaged in the sale of consumable air and water treatment options including activated carbon (AC) and chemical technologies. Co.'s proprietary technologies in the advanced purification technologies market enable customers to reduce air and water contaminants, including mercury and other pollutants. Through its subsidiary, ADA Carbon Solutions, LLC, Co. manufactures and sells AC used to capture and remove contaminants for coal-fired power plants, industrial and water treatment markets. Co.'s AC products include powdered activated carbon and granular activated carbon.
Date Close
05/16/2022$5.11
05/17/2022$5.23
05/18/2022$5.10
05/19/2022$5.13
05/20/2022$5.12
ADES is categorized under the Materials sector; below are some other companies in the same sector:

ADG 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
AGA Historical Stock Prices

Also explore: ADES shares outstanding history

Email EnvelopeFree ADES Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


ADES Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2022, 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.