ADSW

Advanced Disposal Services Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
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 Last Traded
0.02 0.07% 30.29 16:11:49
Close Price Low Price High Price Open Price Previous Close
30.29 30.06 30.30 30.28 30.27
more quote information »

ADSW Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week30.2530.3030.0630.25325,1950.040.13%
1 Month30.1230.3430.0630.25508,8400.170.56%
3 Months30.1930.3429.5730.13823,3690.100.33%
6 Months32.3433.2029.5730.861,170,007-2.05-6.34%
1 Year32.7233.2328.5531.821,259,633-2.43-7.43%
3 Years24.6833.2321.5030.19808,4785.6122.73%
5 Years20.5033.2318.3229.13690,8159.7947.76%

ADSW 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 23 2020 30.29 0.02 0.07% 30.28 30.30 30.06 1,625,532
Oct 22 2020 30.27 0.02 0.07% 30.27 30.29 30.25 376,474
Oct 21 2020 30.25 0.00 0.0% 30.26 30.26 30.24 169,076
Oct 20 2020 30.25 0.01 0.03% 30.25 30.28 30.24 448,962
Oct 19 2020 30.24 -0.03 -0.1% 30.24 30.28 30.24 412,335
Oct 16 2020 30.27 0.01 0.03% 30.25 30.29 30.25 219,127
Oct 15 2020 30.26 0.02 0.07% 30.25 30.28 30.24 281,043
Oct 14 2020 30.24 -0.02 -0.07% 30.28 30.28 30.24 316,192
Oct 13 2020 30.26 -0.03 -0.1% 30.27 30.28 30.255 394,466
Oct 12 2020 30.29 0.02 0.07% 30.29 30.34 30.26 364,774
Oct 09 2020 30.27 0.00 0.0% 30.28 30.29 30.26 387,068
Oct 08 2020 30.27 0.00 0.0% 30.28 30.29 30.27 421,765
Oct 07 2020 30.27 0.02 0.07% 30.26 30.28 30.24 646,584
Oct 06 2020 30.25 -0.04 -0.13% 30.27 30.27 30.23 860,688
Oct 05 2020 30.29 0.05 0.17% 30.27 30.29 30.23 758,834
Oct 02 2020 30.24 -0.05 -0.17% 30.26 30.28 30.22 758,433
Oct 01 2020 30.29 0.06 0.2% 30.25 30.29 30.23 719,827
Sep 30 2020 30.23 0.02 0.07% 30.25 30.25 30.23 843,230
Sep 29 2020 30.21 0.00 0.0% 30.25 30.27 30.21 574,584
Sep 28 2020 30.21 0.02 0.07% 30.18 30.27 30.18 482,049
Sep 25 2020 30.19 0.03 0.1% 30.12 30.21 30.12 741,279
Sep 24 2020 30.16 -0.03 -0.1% 30.20 30.23 30.025 1,521,713
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:20201024 03:51:52