ADSW (ADSW) has the following price history information. Looking back at ADSW historical stock prices for the last five trading days, on October 27, 2020, ADSW opened at $30.28, traded as high as $30.30 and as low as $30.28, and closed at $30.29. Trading volume was a total of 562.80K shares. On October 28, 2020, ADSW opened at $30.28, traded as high as $30.30 and as low as $30.28, and closed at $30.29. Trading volume was a total of 469.20K shares. On October 29, 2020, ADSW opened at $30.29, traded as high as $30.30 and as low as $30.28, and closed at $30.30. Trading volume was a total of 1.17M shares. On October 30, 2020, ADSW opened at $30.30, traded as high as $30.30 and as low as $30.30, and closed at $30.30. Trading volume was a total of 0 shares. On November 02, 2020, ADSW opened at $30.30, traded as high as $30.30 and as low as $30.30, and closed at $30.30. Trading volume was a total of 0 shares.

ADSW Historical Stock Prices By Date:

Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec

1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31

1996 1997 1998 1999 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 20142015201620172018201920202021202220232024

Below, we examine the compound annual growth rate — CAGR for short — of an investment into ADSW shares, starting with a $10,000 purchase of ADSW, and working forward through the historical stock price information to today.

Growth of $10,000.00 Without Dividends Reinvested
Start date:	10/07/2016
End date:	11/02/2020
Start price/share:	$20.00
End price/share:	$30.30
Dividends collected/share:	$0.00
Total return:	51.50%
Average Annual Total Return:	10.73%
Starting investment:	$10,000.00
Ending investment:	$15,147.31
Years:	4.07

ADSW Historical Price Range
Date	Open	High	Low	Close	Volume
10/27/2020	$30.28	$30.30	$30.28	$30.29	562.80K
10/28/2020	$30.28	$30.30	$30.28	$30.29	469.20K
10/29/2020	$30.29	$30.30	$30.28	$30.30	1.17M
10/30/2020	$30.30	$30.30	$30.30	$30.30	0
11/02/2020	$30.30	$30.30	$30.30	$30.30	0

About ADSW

Advanced Disposal Services is a provider of non-hazardous solid waste collection, transfer, recycling and disposal services. Co. operates in states across the Midwest, South and East regions of the U.S. as well as in the Commonwealth of the Bahamas, serving residential customers and commercial and industrial (C&I) customers. Co.'s environmental services operations lines of business are: collection services; disposal services, which include transfer stations and landfills; and recycling services. Co.'s operations are managed through regional offices located in the South, Midwest and East regions of the U.S., which has a portfolio of collection, transfer, landfill and recycling operations.

ADSW Historical Closing Prices
Date	Close
10/27/2020	$30.29
10/28/2020	$30.29
10/29/2020	$30.30
10/30/2020	$30.30
11/02/2020	$30.30

Services Historical Prices

ADSW is categorized under the Services sector; below are some other companies in the same sector: AEO Historical Stock Prices AFCE Historical Stock Prices AHC Historical Stock Prices AIM Historical Stock Prices ALCS Historical Stock Prices AMBO Historical Stock Prices AMC Historical Stock Prices AMCN Historical Stock Prices AMCX Historical Stock Prices AMMA Historical Stock Prices Also explore: ADSW shares outstanding history Free ADSW Email Alerts: Get Dividend Alerts Get SEC Filing Alerts

ADSW Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, 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.