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 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:
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 | ||
 | |||||
| ADES Historical Price Range | |||||
| 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 |
|
| About Advanced Emissions Solutions |
| 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. |
| ADES Historical Closing Prices | |
| 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 |
| 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
|
Free ADES Email Alerts:
