Advanced Emissions Solutions, Inc. - Price History
Stock symbol ADES is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for ADES (Advanced Emissions Solutions, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $3.36 | $3.36 |
| February 2024 | $3.31 | $3.31 |
| January 2024 | $3.36 | $3.36 |
| December 2023 | $2.98 | $2.98 |
| November 2023 | $2.70 | $2.70 |
| October 2023 | $1.70 | $1.70 |
| September 2023 | $1.78 | $1.78 |
| August 2023 | $1.88 | $1.88 |
| July 2023 | $2.36 | $2.36 |
| June 2023 | $1.86 | $1.86 |
| May 2023 | $1.44 | $1.44 |
| April 2023 | $1.85 | $1.85 |
| March 2023 | $1.98 | $1.98 |
| February 2023 | $2.82 | $2.82 |
| January 2023 | $3.10 | $3.10 |
| December 2022 | $2.43 | $2.43 |
| November 2022 | $2.79 | $2.79 |
| October 2022 | $2.87 | $2.87 |
| September 2022 | $2.73 | $2.73 |
| August 2022 | $3.74 | $3.74 |
| July 2022 | $4.89 | $4.89 |
| June 2022 | $4.69 | $4.69 |
| May 2022 | $5.02 | $5.02 |
| April 2022 | $6.05 | $6.05 |
| March 2022 | $6.22 | $6.22 |
| February 2022 | $6.15 | $6.15 |
| January 2022 | $6.24 | $6.24 |
| December 2021 | $6.62 | $6.62 |
| November 2021 | $6.40 | $6.40 |
| October 2021 | $6.79 | $6.79 |
| September 2021 | $6.39 | $6.39 |
| August 2021 | $6.81 | $6.81 |
| July 2021 | $7.52 | $7.52 |
| June 2021 | $7.41 | $7.41 |
| May 2021 | $7.94 | $7.94 |
| April 2021 | $4.70 | $4.70 |
| March 2021 | $5.50 | $5.50 |
| February 2021 | $5.70 | $5.70 |
| January 2021 | $5.07 | $5.07 |
| December 2020 | $5.50 | $5.50 |
| November 2020 | $5.65 | $5.65 |
| October 2020 | $4.45 | $4.45 |
| September 2020 | $4.06 | $4.06 |
| August 2020 | $3.87 | $3.87 |
| July 2020 | $4.16 | $4.16 |
| June 2020 | $4.85 | $4.85 |
| May 2020 | $5.04 | $5.04 |
| April 2020 | $7.43 | $7.43 |
| March 2020 | $6.57 | $6.57 |
| February 2020 | $8.89 | $8.89 |
| January 2020 | $11.16 | $11.39 |
| December 2019 | $10.29 | $10.50 |
| November 2019 | $9.97 | $10.17 |
| October 2019 | $13.24 | $13.83 |
| September 2019 | $14.21 | $14.84 |
| August 2019 | $12.08 | $12.62 |
| July 2019 | $11.93 | $12.73 |
| June 2019 | $11.85 | $12.64 |
| May 2019 | $11.12 | $11.87 |
| April 2019 | $10.39 | $11.30 |
| March 2019 | $10.63 | $11.56 |
| February 2019 | $10.87 | $11.82 |
| January 2019 | $10.20 | $11.33 |
| December 2018 | $9.50 | $10.55 |
| November 2018 | $9.70 | $10.77 |
| October 2018 | $8.69 | $9.90 |
| September 2018 | $10.49 | $11.96 |
| August 2018 | $10.02 | $11.42 |
| July 2018 | $9.74 | $11.35 |
| June 2018 | $9.75 | $11.36 |
| May 2018 | $9.52 | $11.09 |
| April 2018 | $9.26 | $11.02 |
| March 2018 | $9.59 | $11.42 |
| February 2018 | $8.10 | $9.64 |
| January 2018 | $6.58 | $8.06 |
| December 2017 | $7.89 | $9.66 |
| November 2017 | $7.34 | $8.99 |
| October 2017 | $9.59 | $12.01 |
| September 2017 | $8.76 | $10.97 |
| August 2017 | $8.29 | $10.38 |
| July 2017 | $8.37 | $10.75 |
| June 2017 | $7.13 | $9.16 |
| May 2017 | $7.10 | $9.38 |
| April 2017 | $7.12 | $9.40 |
| March 2017 | $7.22 | $9.54 |
| February 2017 | $8.15 | $10.77 |
| January 2017 | $7.24 | $9.56 |
| December 2016 | $7 | $9.24 |
| November 2016 | $6.83 | $9.02 |
| October 2016 | $6.15 | $8.12 |
| September 2016 | $5.69 | $7.52 |
| August 2016 | $5.66 | $7.48 |
| July 2016 | $5.29 | $6.99 |
| June 2016 | $5.38 | $7.10 |
| May 2016 | $5.72 | $7.55 |
| April 2016 | $5.60 | $7.40 |
| March 2016 | $5.04 | $6.65 |
| February 2016 | $3.60 | $4.75 |
| January 2016 | $3.70 | $4.89 |
| December 2015 | $5.41 | $7.14 |
| November 2015 | $4.46 | $5.90 |
| October 2015 | $3.41 | $4.50 |
| September 2015 | $5 | $6.60 |
| August 2015 | $7.01 | $9.26 |
| July 2015 | $8.48 | $11.20 |
| June 2015 | $9.84 | $13 |
| May 2015 | $10.37 | $13.70 |
| April 2015 | $10.91 | $14.41 |
| March 2015 | $12.95 | $17.10 |
| February 2015 | $12.57 | $16.60 |
| January 2015 | $8.03 | $10.60 |
| December 2014 | $17.25 | $22.79 |
| November 2014 | $15.14 | $20 |
| October 2014 | $15.31 | $20.22 |
| September 2014 | $16.10 | $21.27 |
| August 2014 | $16.50 | $21.79 |
| July 2014 | $16.20 | $21.39 |
| June 2014 | $17.36 | $22.93 |
| May 2014 | $17.72 | $23.41 |
| April 2014 | $17.36 | $22.93 |
| March 2014 | $18.58 | $24.54 |
| February 2014 | $20.40 | $53.90 |
| January 2014 | $18.90 | $49.93 |
| December 2013 | $20.53 | $54.23 |
| November 2013 | $21.95 | $57.99 |
| October 2013 | $14.30 | $37.77 |
| September 2013 | $16.17 | $42.72 |
| August 2013 | $14.78 | $39.05 |
| July 2013 | $15.88 | $41.95 |
| June 2013 | $15.94 | $42.12 |
| May 2013 | $14.14 | $37.35 |
| April 2013 | $10.45 | $27.61 |
| March 2013 | $10.06 | $26.57 |
| February 2013 | $10.06 | $26.57 |
| January 2013 | $8.98 | $23.72 |
| December 2012 | $6.39 | $16.88 |
| November 2012 | $6.19 | $16.35 |
| October 2012 | $7.38 | $19.49 |
| September 2012 | $8.94 | $23.61 |
| August 2012 | $8.88 | $23.45 |
| July 2012 | $8.58 | $22.66 |
| June 2012 | $9.60 | $25.37 |
| May 2012 | $9.91 | $26.19 |
| April 2012 | $10.17 | $26.88 |
| March 2012 | $9.20 | $24.31 |
| February 2012 | $8.51 | $22.47 |
| January 2012 | $8.31 | $21.95 |
| December 2011 | $8.57 | $22.64 |
| November 2011 | $7.77 | $20.53 |
| October 2011 | $5.78 | $15.28 |
| September 2011 | $5.78 | $15.27 |
| August 2011 | $5.75 | $15.19 |
| July 2011 | $6.93 | $18.31 |
| June 2011 | $6.05 | $15.99 |
| May 2011 | $4.28 | $11.30 |
| April 2011 | $4.50 | $11.90 |
| March 2011 | $8.27 | $21.85 |
| February 2011 | $5.50 | $14.54 |
| January 2011 | $4.92 | $13 |
| December 2010 | $4.22 | $11.16 |
| November 2010 | $1.80 | $4.75 |
| October 2010 | $2.25 | $5.95 |
| September 2010 | $1.82 | $4.80 |
| August 2010 | $1.86 | $4.90 |
| July 2010 | $2.44 | $6.45 |
| June 2010 | $2.01 | $5.31 |
| May 2010 | $2.35 | $6.20 |
| April 2010 | $2.82 | $7.46 |
| March 2010 | $3.03 | $8 |
| February 2010 | $2.14 | $5.65 |
| January 2010 | $2.22 | $5.85 |
| December 2009 | $2.31 | $6.10 |
| November 2009 | $1.12 | $2.97 |
| October 2009 | $0.94 | $2.49 |
| September 2009 | $1.32 | $3.50 |
| August 2009 | $1.54 | $4.06 |
| July 2009 | $1.42 | $3.75 |
| June 2009 | $1.51 | $3.99 |
| May 2009 | $1.25 | $3.31 |
| April 2009 | $1.48 | $3.90 |
| March 2009 | $0.99 | $2.61 |
| February 2009 | $1.74 | $4.61 |
| January 2009 | $1.89 | $4.99 |
| December 2008 | $1.17 | $3.10 |
| November 2008 | $1.02 | $2.69 |
| October 2008 | $2.08 | $5.48 |
| September 2008 | $3.05 | $8.06 |
| August 2008 | $3.07 | $8.10 |
| July 2008 | $3.50 | $9.26 |
| June 2008 | $3.46 | $9.15 |
| May 2008 | $3.85 | $10.18 |
| April 2008 | $4.08 | $10.78 |
| March 2008 | $3.12 | $8.25 |
| February 2008 | $4.05 | $10.70 |
| January 2008 | $3.42 | $9.03 |
| December 2007 | $2.87 | $7.57 |
| November 2007 | $3.77 | $9.95 |
| October 2007 | $4.24 | $11.19 |
| September 2007 | $4.71 | $12.45 |
| August 2007 | $4.03 | $10.65 |
| July 2007 | $4.82 | $12.72 |
| June 2007 | $8.09 | $21.36 |
| May 2007 | $8.31 | $21.96 |
| April 2007 | $7.17 | $18.95 |
| March 2007 | $5.20 | $13.75 |
| February 2007 | $5.96 | $15.75 |
| January 2007 | $5.85 | $15.45 |
| December 2006 | $6.17 | $16.30 |
| November 2006 | $6.28 | $16.60 |
| October 2006 | $5.28 | $13.95 |
| September 2006 | $4.96 | $13.09 |
| August 2006 | $5.52 | $14.57 |
| July 2006 | $5.84 | $15.44 |
| June 2006 | $6.49 | $17.15 |
| May 2006 | $7.37 | $19.46 |
| April 2006 | $8.43 | $22.28 |
| March 2006 | $9.56 | $25.24 |
| February 2006 | $8.54 | $22.57 |
| January 2006 | $8.21 | $21.68 |
| December 2005 | $6.90 | $18.24 |
| November 2005 | $5.81 | $15.35 |
| October 2005 | $6.69 | $17.68 |
| September 2005 | $7.46 | $19.70 |
| August 2005 | $6.96 | $18.40 |
| July 2005 | $6.53 | $17.25 |
| June 2005 | $5.72 | $15.10 |
| May 2005 | $5.42 | $14.32 |
| April 2005 | $5.30 | $14 |
| March 2005 | $9.07 | $23.95 |
| February 2005 | $10.28 | $27.17 |
| January 2005 | $10.28 | $27.16 |
| December 2004 | $9.09 | $24.01 |
| November 2004 | $9.97 | $26.34 |
| October 2004 | $5.47 | $14.44 |
| September 2004 | $5.34 | $14.10 |
| August 2004 | $4.26 | $11.25 |
| July 2004 | $3.48 | $9.20 |
| June 2004 | $3.41 | $9 |
| May 2004 | $3.12 | $8.25 |
| April 2004 | $3.26 | $8.60 |
| March 2004 | $3.15 | $8.31 |
| February 2004 | $3.08 | $8.15 |
| January 2004 | $3.22 | $8.50 |
| December 2003 | $5.38 | $14.20 |
| November 2003 | $4.62 | $12.20 |
| October 2003 | $3.60 | $9.50 |
ADES
Price: $3.36
52 week price:
Dividend Yield: 8.01%
Payout Ratio Range:
Earnings Per Share: -0.73 USD
P/E Ratio: -4.60
Exchange: NGM
Sector: Industrials
Industry: Pollution & Treatment Controls
Volume: 524200
Ebitda: 10.1 millionMarket Capitalization: 117.8 million
Average Dividend Frequency: 3