Advanced Emissions Solutions Inc (ADES) Historical Stock Data
9,125.00 ↑0.00 (0.00%)
As of January 31, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ADES is up 1.52% a day on average. There have been 19 days where Advanced Emissions Solutions Inc closed green and 11 days where ADES closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 9,175.00 | 9,125.00 | ↓$50.00 (-0.54%) | 9,000.00 | 9,175.00 | 69.50K |
| 2024-01-31 | 3.28 | 3.36 | ↑$0.08 (2.44%) | 3.21 | 3.55 | 101.03K |
| 2024-01-30 | 3.54 | 3.26 | ↓$0.28 (-7.91%) | 3.22 | 3.55 | 71.45K |
| 2024-01-29 | 3.20 | 3.60 | ↑$0.40 (12.50%) | 3.20 | 3.63 | 297.56K |
| 2024-01-26 | 3.22 | 3.17 | ↓$0.05 (-1.55%) | 3.12 | 3.36 | 143.61K |
| 2024-01-25 | 3.02 | 3.21 | ↑$0.19 (6.29%) | 3.02 | 3.25 | 75.96K |
| 2024-01-24 | 3.00 | 3.02 | ↑$0.02 (0.67%) | 2.99 | 3.08 | 70.43K |
| 2024-01-23 | 3.08 | 2.99 | ↓$0.09 (-2.92%) | 2.96 | 3.11 | 83.85K |
| 2024-01-22 | 2.93 | 3.07 | ↑$0.14 (4.78%) | 2.93 | 3.19 | 196.76K |
| 2024-01-19 | 2.87 | 2.91 | ↑$0.04 (1.39%) | 2.73 | 3.08 | 314.03K |
| 2024-01-18 | 2.67 | 2.73 | ↑$0.06 (2.25%) | 2.64 | 2.76 | 95.69K |
| 2024-01-17 | 2.60 | 2.64 | ↑$0.04 (1.54%) | 2.56 | 2.68 | 73.87K |
| 2024-01-16 | 2.66 | 2.64 | ↓$0.02 (-0.75%) | 2.62 | 2.73 | 16.73K |
| 2024-01-12 | 2.65 | 2.68 | ↑$0.03 (1.13%) | 2.56 | 2.70 | 49.61K |
| 2024-01-11 | 2.60 | 2.65 | ↑$0.05 (1.92%) | 2.50 | 2.73 | 69.65K |
| 2024-01-10 | 2.75 | 2.68 | ↓$0.07 (-2.55%) | 2.63 | 2.80 | 41.87K |
| 2024-01-09 | 2.63 | 2.71 | ↑$0.08 (3.04%) | 2.63 | 2.77 | 69.39K |
| 2024-01-08 | 2.83 | 2.80 | ↓$0.03 (-1.06%) | 2.60 | 2.84 | 54.57K |
| 2024-01-05 | 2.55 | 2.81 | ↑$0.26 (10.20%) | 2.51 | 2.92 | 273.87K |
| 2024-01-04 | 2.65 | 2.59 | ↓$0.06 (-2.26%) | 2.59 | 2.89 | 215.66K |
| 2024-01-03 | 2.85 | 2.77 | ↓$0.08 (-2.81%) | 2.63 | 2.85 | 155.78K |
| 2024-01-02 | 2.99 | 2.85 | ↓$0.14 (-4.68%) | 2.82 | 2.99 | 67.36K |
| 2023-12-29 | 2.80 | 2.98 | ↑$0.18 (6.43%) | 2.79 | 3.03 | 201.90K |
| 2023-12-28 | 2.55 | 2.80 | ↑$0.25 (9.80%) | 2.55 | 2.88 | 168.13K |
| 2023-12-27 | 2.61 | 2.64 | ↑$0.03 (1.15%) | 2.57 | 2.67 | 30.59K |
| 2023-12-26 | 2.51 | 2.62 | ↑$0.11 (4.38%) | 2.51 | 2.67 | 45.68K |
| 2023-12-22 | 2.55 | 2.60 | ↑$0.05 (1.96%) | 2.53 | 2.65 | 82.34K |
| 2023-12-21 | 2.56 | 2.59 | ↑$0.03 (1.17%) | 2.52 | 2.60 | 92.24K |
| 2023-12-20 | 2.60 | 2.57 | ↓$0.03 (-1.15%) | 2.51 | 2.63 | 76.02K |
| 2023-12-19 | 2.60 | 2.62 | ↑$0.02 (0.77%) | 2.53 | 2.63 | 54.02K |
Create an account or log in to view more rows.
$ADES HODL!!!
$ADES HODL
$ADES Exciting times ahead people.
$ADES man this will be good in coming weeks
$ADES my lotto for earnings
$ADES this is going to skyrocket tmr!!!
$ADES see you on the moon
$ADES nice
$ADES HODL!!!
$ADES now I buy