Advanced Disposal Services Inc (ADSW) Historical Stock Data
Historical Data
In the past 30 trading days, ADSW is up 0.00% a day on average. There have been 19 days where Advanced Disposal Services Inc closed green and 11 days where ADSW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2020-10-30 | 30.30 | 30.30 | ↑$0.00 (0.00%) | 30.30 | 30.30 | 0 |
| 2020-10-29 | 30.29 | 30.30 | ↑$0.01 (0.03%) | 30.28 | 30.30 | 1.17M |
| 2020-10-28 | 30.28 | 30.29 | ↑$0.01 (0.03%) | 30.28 | 30.30 | 469.20K |
| 2020-10-27 | 30.28 | 30.29 | ↑$0.01 (0.03%) | 30.28 | 30.30 | 562.80K |
| 2020-10-26 | 30.29 | 30.29 | ↑$0.00 (0.00%) | 30.29 | 30.30 | 290.40K |
| 2020-10-23 | 30.28 | 30.29 | ↑$0.01 (0.03%) | 30.06 | 30.30 | 1.63M |
| 2020-10-22 | 30.27 | 30.27 | ↑$0.00 (0.00%) | 30.25 | 30.29 | 376.50K |
| 2020-10-21 | 30.26 | 30.25 | ↓$0.01 (-0.03%) | 30.24 | 30.26 | 169.10K |
| 2020-10-20 | 30.25 | 30.25 | ↑$0.00 (0.00%) | 30.24 | 30.28 | 449K |
| 2020-10-19 | 30.24 | 30.24 | ↑$0.00 (0.00%) | 30.24 | 30.28 | 412.30K |
| 2020-10-16 | 30.25 | 30.27 | ↑$0.02 (0.07%) | 30.25 | 30.29 | 219.10K |
| 2020-10-15 | 30.25 | 30.26 | ↑$0.01 (0.03%) | 30.24 | 30.28 | 281K |
| 2020-10-14 | 30.28 | 30.24 | ↓$0.04 (-0.13%) | 30.24 | 30.28 | 316.20K |
| 2020-10-13 | 30.27 | 30.26 | ↓$0.01 (-0.03%) | 30.26 | 30.28 | 394.50K |
| 2020-10-12 | 30.29 | 30.29 | ↑$0.00 (0.00%) | 30.26 | 30.34 | 365K |
| 2020-10-09 | 30.28 | 30.27 | ↓$0.01 (-0.03%) | 30.26 | 30.29 | 387.10K |
| 2020-10-08 | 30.28 | 30.27 | ↓$0.01 (-0.03%) | 30.27 | 30.29 | 421.80K |
| 2020-10-07 | 30.26 | 30.27 | ↑$0.01 (0.03%) | 30.24 | 30.28 | 647.30K |
| 2020-10-06 | 30.27 | 30.25 | ↓$0.02 (-0.07%) | 30.23 | 30.27 | 860.70K |
| 2020-10-05 | 30.27 | 30.29 | ↑$0.02 (0.07%) | 30.23 | 30.29 | 758.80K |
| 2020-10-02 | 30.26 | 30.24 | ↓$0.02 (-0.07%) | 30.22 | 30.28 | 758.40K |
| 2020-10-01 | 30.25 | 30.29 | ↑$0.04 (0.13%) | 30.23 | 30.29 | 719.80K |
| 2020-09-30 | 30.25 | 30.23 | ↓$0.02 (-0.07%) | 30.23 | 30.25 | 843.20K |
| 2020-09-29 | 30.25 | 30.21 | ↓$0.04 (-0.13%) | 30.21 | 30.27 | 574.60K |
| 2020-09-28 | 30.18 | 30.21 | ↑$0.03 (0.10%) | 30.18 | 30.27 | 482K |
| 2020-09-25 | 30.12 | 30.19 | ↑$0.07 (0.23%) | 30.12 | 30.21 | 741.30K |
| 2020-09-24 | 30.20 | 30.16 | ↓$0.04 (-0.13%) | 30.03 | 30.23 | 1.52M |
| 2020-09-23 | 30.20 | 30.19 | ↓$0.01 (-0.03%) | 30.15 | 30.23 | 698.50K |
| 2020-09-22 | 30.22 | 30.22 | ↑$0.00 (0.00%) | 30.21 | 30.25 | 377.76K |
| 2020-09-21 | 30.22 | 30.23 | ↑$0.01 (0.03%) | 30.20 | 30.24 | 416.79K |
Create an account or log in to view more rows.
$ADSW this is just going to go up forever
$ADSW buy
$ADSW I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$ADSW buy SHARES
$ADSW why is this not moving lol
$ADSW hint hint this is when you buy a few
$ADSW MACD turned bullish
$ADSW Bearish..
$ADSW we’re fucked tomorrow boys
$ADSW hello
please hold.