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 November 29, 2021, ADES opened at $6.67, traded as high as $6.80 and as low as $6.43, and closed at $6.51. Trading volume was a total of 155.10K shares. On November 30, 2021, ADES opened at $6.48, traded as high as $6.57 and as low as $6.28, and closed at $6.40. Trading volume was a total of 206.20K shares. On December 01, 2021, ADES opened at $6.48, traded as high as $6.59 and as low as $6.25, and closed at $6.30. Trading volume was a total of 172.00K shares. On December 02, 2021, ADES opened at $6.27, traded as high as $6.48 and as low as $6.25, and closed at $6.36. Trading volume was a total of 74.50K shares. On December 03, 2021, ADES opened at $6.34, traded as high as $6.50 and as low as $6.31, and closed at $6.46. Trading volume was a total of 120.30K 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: 12/06/2011
End date: 12/03/2021
Start price/share: $10.05
End price/share: $6.46
Starting shares: 995.02
Ending shares: 1,315.14
Dividends reinvested/share: $3.00
Total return: -15.04%
Average Annual Total Return: -1.62%
Starting investment: $10,000.00
Ending investment: $8,493.14
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 12/06/2011
End date: 12/03/2021
Start price/share: $10.05
End price/share: $6.46
Dividends collected/share: $3.00
Total return: -5.87%
Average Annual Total Return: -0.60%
Starting investment: $10,000.00
Ending investment: $9,415.94
Years: 10.00
Date Open High Low Close Volume
11/29/2021 $6.67 $6.80 $6.43 $6.51 155.10K
11/30/2021 $6.48 $6.57 $6.28 $6.40 206.20K
12/01/2021 $6.48 $6.59 $6.25 $6.30 172.00K
12/02/2021 $6.27 $6.48 $6.25 $6.36 74.50K
12/03/2021 $6.34 $6.50 $6.31 $6.46 120.30K
Advanced Emissions Solutions sells consumable products that utilize activated carbon (AC) and chemical-based technologies to a range of customers, including coal-fired utilities, industrials, water treatment plants, and other markets. Co.'s segments include: Refined Coal (RC), which provides reduction of mercury and nitrogen oxide emissions at select coal-fired power generators through the production and sale of RC; and Advanced Purification Technologies, which provides AC and other chemical products and works with customers as they develop and implement a compliance control strategy that utilizes the consumables solutions that fit with their operating and pollutions control configuration.
Date Close
11/29/2021$6.51
11/30/2021$6.40
12/01/2021$6.30
12/02/2021$6.36
12/03/2021$6.46
ADES is categorized under the Materials sector; below are some other companies in the same sector:

ADG Historical Stock Prices
ADN 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

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 - 2021, 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.