Historical Stock Price
ADSW historical stock prices picture
Advanced Disposal Services (ADSW) has the following price history information. Looking back at ADSW historical stock prices for the last five trading days, on July 30, 2020, ADSW opened at $30.17, traded as high as $30.21 and as low as $30.15, and closed at $30.16. Trading volume was a total of 1.52M shares. On July 31, 2020, ADSW opened at $30.19, traded as high as $30.19 and as low as $30.11, and closed at $30.16. Trading volume was a total of 1.82M shares. On August 03, 2020, ADSW opened at $30.17, traded as high as $30.18 and as low as $30.15, and closed at $30.17. Trading volume was a total of 815.30K shares. On August 04, 2020, ADSW opened at $30.17, traded as high as $30.21 and as low as $30.17, and closed at $30.19. Trading volume was a total of 656.40K shares. On August 05, 2020, ADSW opened at $30.21, traded as high as $30.24 and as low as $30.19, and closed at $30.22. Trading volume was a total of 570.10K shares.

ADSW Historical Stock Prices By Date:

ADSW historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Advanced Disposal Services 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: 10/06/2016
End date: 08/05/2020
Start price/share: $20.00
End price/share: $30.22
Dividends collected/share: $0.00
Total return: 51.10%
Average Annual Total Return: 11.37%
Starting investment: $10,000.00
Ending investment: $15,109.73
Years: 3.83
Date Open High Low Close Volume
07/30/2020 $30.17 $30.21 $30.15 $30.16 1.52M
07/31/2020 $30.19 $30.19 $30.11 $30.16 1.82M
08/03/2020 $30.17 $30.18 $30.15 $30.17 815.30K
08/04/2020 $30.17 $30.21 $30.17 $30.19 656.40K
08/05/2020 $30.21 $30.24 $30.19 $30.22 570.10K
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.
Date Close
07/30/2020$30.16
07/31/2020$30.16
08/03/2020$30.17
08/04/2020$30.19
08/05/2020$30.22
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


ADSW Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2020, 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.