ADSW

Advanced Disposal Services Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Advanced Disposal Services Inc ADSW NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.03 0.1% 30.14 30.10 30.16 30.10 30.11 14:22:01
more quote information »

ADSW Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week30.1830.1930.1030.141,733,621-0.04-0.13%
1 Month31.8233.2029.7630.672,157,069-1.68-5.28%
3 Months32.1533.2029.7631.501,642,345-2.01-6.25%
6 Months32.9333.2328.5532.121,633,779-2.79-8.47%
1 Year32.1433.2328.5532.311,230,696-2.00-6.22%
3 Years22.7133.2321.5029.93754,3187.4332.72%
5 Years20.5033.2318.3229.01676,6469.6447.02%

ADSW 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 06 2020 30.11 -0.04 -0.13% 30.15 30.19 30.10 2,910,683
Jul 02 2020 30.15 0.00 0.0% 30.16 30.18 30.14 1,340,183
Jul 01 2020 30.15 -0.02 -0.07% 30.15 30.18 30.14 1,263,261
Jun 30 2020 30.17 0.00 0.0% 30.18 30.18 30.16 1,420,356
Jun 29 2020 30.17 0.02 0.07% 30.18 30.18 30.15 740,829
Jun 26 2020 30.15 -0.01 -0.03% 30.23 30.23 30.15 1,653,530
Jun 25 2020 30.16 0.06 0.2% 30.15 30.20 30.11 1,685,114
Jun 24 2020 30.10 -1.00 -3.22% 30.07 30.45 29.76 12,363,078
Jun 23 2020 31.10 0.15 0.48% 30.90 31.34 30.82 1,525,804
Jun 22 2020 30.95 -0.18 -0.58% 31.03 31.12 30.77 1,388,506
Jun 19 2020 31.13 -0.43 -1.36% 31.75 31.75 30.51 2,417,886
Jun 18 2020 31.56 -0.23 -0.72% 31.73 31.88 30.7901 1,503,950
Jun 17 2020 31.79 -0.16 -0.5% 31.89 31.99 31.675 982,603
Jun 16 2020 31.95 0.61 1.95% 31.51 31.99 31.325 1,097,777
Jun 15 2020 31.34 0.03 0.1% 31.12 31.41 31.12 2,759,781
Jun 12 2020 31.31 -0.49 -1.54% 31.23 31.53 31.17 2,035,222
Jun 11 2020 31.80 0.20 0.63% 31.31 33.20 31.23 1,043,534
Jun 10 2020 31.60 -0.05 -0.16% 31.72 31.92 31.29 1,944,571
Jun 09 2020 31.65 -0.25 -0.78% 31.82 31.89 31.56 907,648
Jun 08 2020 31.90 0.11 0.35% 31.75 31.925 31.75 1,121,731
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:20200707 18:37:31