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 May 31, 2023, ADES opened at $1.50, traded as high as $1.55 and as low as $1.43, and closed at $1.44. Trading volume was a total of 171.90K shares. On June 01, 2023, ADES opened at $1.47, traded as high as $1.66 and as low as $1.42, and closed at $1.57. Trading volume was a total of 118.10K shares. On June 02, 2023, ADES opened at $1.55, traded as high as $1.55 and as low as $1.45, and closed at $1.48. Trading volume was a total of 63.70K shares. On June 05, 2023, ADES opened at $1.47, traded as high as $1.48 and as low as $1.39, and closed at $1.41. Trading volume was a total of 49.80K shares. On June 06, 2023, ADES opened at $1.43, traded as high as $1.50 and as low as $1.38, and closed at $1.39. Trading volume was a total of 95.00K 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: | 06/07/2013 | ||
| End date: | 06/06/2023 | ||
| Start price/share: | $19.29 | ||
| End price/share: | $1.39 | ||
| Starting shares: | 518.40 | ||
| Ending shares: | 685.18 | ||
| Dividends reinvested/share: | $3.00 | ||
| Total return: | -90.48% | ||
| Average Annual Total Return: | -20.95% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $952.22 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 06/07/2013 | ||
| End date: | 06/06/2023 | ||
| Start price/share: | $19.29 | ||
| End price/share: | $1.39 | ||
| Dividends collected/share: | $3.00 | ||
| Total return: | -77.24% | ||
| Average Annual Total Return: | -13.76% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $2,274.63 | ||
| Years: | 10.00 | ||
 | |||||
| ADES Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 05/31/2023 | $1.50 | $1.55 | $1.43 | $1.44 | 171.90K |
| 06/01/2023 | $1.47 | $1.66 | $1.42 | $1.57 | 118.10K |
| 06/02/2023 | $1.55 | $1.55 | $1.45 | $1.48 | 63.70K |
| 06/05/2023 | $1.47 | $1.48 | $1.39 | $1.41 | 49.80K |
| 06/06/2023 | $1.43 | $1.50 | $1.38 | $1.39 | 95.00K |
|
| 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 primary products include AC, which is produced from carbonaceous raw materials. Co.'s AC products include powdered activated carbon and granular activated carbon. Co.'s technologies and associated product offerings provide purification solutions to enable its customers to reduce certain contaminants and pollutants. Additionally, Co. owns the Five Forks Mine, a lignite mine that supplies the primary raw material for the manufacturing of its products. |
| ADES Historical Closing Prices | |
| Date | Close |
| 05/31/2023 | $1.44 |
| 06/01/2023 | $1.57 |
| 06/02/2023 | $1.48 |
| 06/05/2023 | $1.41 |
| 06/06/2023 | $1.39 |
| 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:
