Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| 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 22, 2021, ADES opened at $6.10, traded as high as $6.64 and as low as $6.07, and closed at $6.34. Trading volume was a total of 227.40K shares. On February 23, 2021, ADES opened at $6.25, traded as high as $6.27 and as low as $5.82, and closed at $5.96. Trading volume was a total of 233.00K shares. On February 24, 2021, ADES opened at $6.04, traded as high as $6.12 and as low as $5.73, and closed at $5.84. Trading volume was a total of 280.10K shares. On February 25, 2021, ADES opened at $5.88, traded as high as $5.97 and as low as $5.63, and closed at $5.69. Trading volume was a total of 142.10K shares. On February 26, 2021, ADES opened at $5.68, traded as high as $5.84 and as low as $5.51, and closed at $5.70. Trading volume was a total of 153.90K 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: | 02/28/2011 | ||
| End date: | 02/26/2021 | ||
| Start price/share: | $7.27 | ||
| End price/share: | $5.70 | ||
| Starting shares: | 1,375.52 | ||
| Ending shares: | 1,818.04 | ||
| Dividends reinvested/share: | $3.00 | ||
| Total return: | 3.63% | ||
| Average Annual Total Return: | 0.36% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $10,365.99 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 02/28/2011 | ||
| End date: | 02/26/2021 | ||
| Start price/share: | $7.27 | ||
| End price/share: | $5.70 | ||
| Dividends collected/share: | $3.00 | ||
| Total return: | 19.67% | ||
| Average Annual Total Return: | 1.81% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $11,965.36 | ||
| Years: | 10.00 | ||
 | |||||
| ADES Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 02/22/2021 | $6.10 | $6.64 | $6.07 | $6.34 | 227.40K |
| 02/23/2021 | $6.25 | $6.27 | $5.82 | $5.96 | 233.00K |
| 02/24/2021 | $6.04 | $6.12 | $5.73 | $5.84 | 280.10K |
| 02/25/2021 | $5.88 | $5.97 | $5.63 | $5.69 | 142.10K |
| 02/26/2021 | $5.68 | $5.84 | $5.51 | $5.70 | 153.90K |
|
| About Advanced Emissions Solutions |
| 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. |
| ADES Historical Closing Prices | |
| Date | Close |
| 02/22/2021 | $6.34 |
| 02/23/2021 | $5.96 |
| 02/24/2021 | $5.84 |
| 02/25/2021 | $5.69 |
| 02/26/2021 | $5.70 |
| 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 |
