Advanced Disposal Services Historical Data - ADSW

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Advanced Disposal Services Inc ADSW NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.01 -0.03% 32.82 32.87 32.80 32.87 32.83 17:12:19
more quote information »

ADSW Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week32.8832.9532.8032.891,103,051-0.06-0.18%
1 Month32.8732.9532.7332.85918,811-0.05-0.15%
3 Months32.5332.9832.5132.74924,0270.290.89%
6 Months32.1032.9831.8432.54822,1390.722.24%
1 Year26.1933.0122.0531.49816,6726.6325.32%
3 Years19.7833.0119.2327.80514,07813.0465.93%
5 Years20.5033.0118.3227.30519,48912.3260.1%

ADSW 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2019 32.82 -0.01 -0.03% 32.87 32.87 32.80 862,562
Dec 05 2019 32.83 -0.01 -0.03% 32.87 32.89 32.80 626,263
Dec 04 2019 32.84 -0.09 -0.27% 32.92 32.93 32.82 936,059
Dec 03 2019 32.93 0.06 0.18% 32.88 32.93 32.84 1,496,709
Dec 02 2019 32.87 -0.08 -0.24% 32.94 32.95 32.86 1,606,599
Nov 29 2019 32.95 0.05 0.15% 32.88 32.95 32.87 849,624
Nov 27 2019 32.90 0.02 0.06% 32.90 32.92 32.86 354,079
Nov 26 2019 32.88 0.03 0.09% 32.90 32.925 32.86 775,571
Nov 25 2019 32.85 -0.06 -0.18% 32.90 32.92 32.84 732,094
Nov 22 2019 32.91 0.03 0.09% 32.87 32.915 32.85 865,900
Nov 21 2019 32.88 0.01 0.03% 32.86 32.91 32.845 735,128
Nov 20 2019 32.87 0.03 0.09% 32.83 32.88 32.83 737,434
Nov 19 2019 32.84 -0.01 -0.03% 32.84 32.85 32.81 975,064
Nov 18 2019 32.85 0.04 0.12% 32.79 32.85 32.79 715,542
Nov 15 2019 32.81 0.00 0.0% 32.81 32.83 32.76 693,528
Nov 14 2019 32.81 0.01 0.03% 32.80 32.83 32.74 1,507,974
Nov 13 2019 32.80 0.05 0.15% 32.76 32.85 32.76 979,406
Nov 12 2019 32.75 -0.03 -0.09% 32.79 32.82 32.74 634,496
Nov 11 2019 32.78 -0.08 -0.24% 32.85 32.87 32.73 1,171,305
Nov 08 2019 32.86 -0.03 -0.09% 32.87 32.89 32.835 1,064,628
Nov 07 2019 32.89 0.05 0.15% 32.85 32.89 32.83 861,476
See More Historical Prices »
Your Recent History
NYSE
ADSW
Advanced D..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191207 07:26:35