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