Dark

ADSW
Advanced Disposal Services, Inc.
stock NYSE

Inactive

Oct 29, 2020

30.30USD+0.033%(+0.01)1,169,955

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-10-29	30.2900	30.3000	30.2800	30.3000	+0.033%	1,169,955	0.000%
2020-10-28	30.2800	30.3000	30.2800	30.2900	0.000%	471,126	+0.033%
2020-10-27	30.2800	30.3000	30.2800	30.2900	0.000%	566,709	+0.033%
2020-10-26	30.2900	30.3000	30.2900	30.2900	0.000%	294,862	+0.033%
2020-10-23	30.2800	30.3000	30.0600	30.2900	+0.066%	1,627,813	+0.033%
2020-10-22	30.2700	30.2900	30.2500	30.2700	+0.066%	377,686	+0.099%
2020-10-21	30.2600	30.2600	30.2400	30.2500	0.000%	170,018	+0.165%
2020-10-20	30.2500	30.2800	30.2400	30.2500	+0.033%	452,475	+0.165%
2020-10-19	30.2400	30.2800	30.2400	30.2400	-0.099%	414,077	+0.198%
2020-10-16	30.2500	30.2900	30.2500	30.2700	+0.033%	230,007	+0.099%
2020-10-15	30.2500	30.2800	30.2400	30.2600	+0.066%	283,546	+0.132%
2020-10-14	30.2800	30.2800	30.2400	30.2400	-0.066%	317,041	+0.198%
2020-10-13	30.2700	30.2800	30.2550	30.2600	-0.099%	396,064	+0.132%
2020-10-12	30.2900	30.3400	30.2600	30.2900	+0.066%	366,286	+0.033%
2020-10-09	30.2800	30.2900	30.2600	30.2700	0.000%	389,319	+0.099%
2020-10-08	30.2800	30.2900	30.2700	30.2700	0.000%	423,978	+0.099%
2020-10-07	30.2600	30.2800	30.2400	30.2700	+0.066%	648,362	+0.099%
2020-10-06	30.2700	30.2700	30.2300	30.2500	-0.132%	866,044	+0.165%
2020-10-05	30.2700	30.2900	30.2300	30.2900	+0.165%	761,879	+0.033%
2020-10-02	30.2600	30.2800	30.2200	30.2400	-0.165%	763,320	+0.198%
2020-10-01	30.2500	30.2900	30.2300	30.2900	+0.198%	757,617	+0.033%
2020-09-30	30.2500	30.2500	30.2300	30.2300	+0.066%	846,357	+0.232%
2020-09-29	30.2500	30.2700	30.2100	30.2100	0.000%	584,000	+0.298%
2020-09-28	30.1800	30.2700	30.1800	30.2100	+0.066%	483,516	+0.298%
2020-09-25	30.1200	30.2100	30.1200	30.1900	+0.099%	743,568	+0.364%
2020-09-24	30.2000	30.2300	30.0250	30.1600	-0.099%	1,523,620	+0.464%
2020-09-23	30.2000	30.2300	30.1500	30.1900	-0.099%	703,844	+0.364%
2020-09-22	30.2200	30.2500	30.2100	30.2200	-0.033%	379,472	+0.265%
2020-09-21	30.2200	30.2400	30.2000	30.2300	0.000%	423,473	+0.232%
2020-09-18	30.2300	30.2700	30.2000	30.2300	-0.066%	1,050,582	+0.232%
2020-09-17	30.1600	30.2600	30.1600	30.2500	+0.332%	992,383	+0.165%
2020-09-16	30.2000	30.2450	30.1500	30.1500	-0.132%	541,672	+0.498%
2020-09-15	30.2500	30.2500	30.1800	30.1900	-0.198%	980,787	+0.364%
2020-09-14	30.1800	30.2750	30.1700	30.2500	+0.199%	1,021,905	+0.165%
2020-09-11	30.0500	30.2500	29.9900	30.1900	+0.432%	1,398,023	+0.364%
2020-09-10	30.0400	30.0600	30.0200	30.0600	+0.033%	563,315	+0.798%
2020-09-09	29.9900	30.0800	29.9200	30.0500	+0.133%	670,802	+0.832%
2020-09-08	29.9300	30.1400	29.8200	30.0100	+0.267%	937,568	+0.966%
2020-09-04	30.0500	30.0500	29.5700	29.9300	+0.033%	2,082,570	+1.236%
2020-09-03	30.0600	30.0600	29.8800	29.9200	-0.233%	1,620,514	+1.270%
2020-09-02	30.0300	30.0900	29.9600	29.9900	-0.200%	1,433,595	+1.034%
2020-09-01	30.0800	30.1500	29.7500	30.0500	-0.266%	1,563,376	+0.832%
2020-08-31	30.0900	30.1500	30.0700	30.1300	+0.100%	991,406	+0.564%
2020-08-28	30.1500	30.1700	30.0900	30.1000	-0.166%	617,949	+0.664%
2020-08-27	30.1600	30.1700	30.0800	30.1500	+0.166%	575,557	+0.498%
2020-08-26	30.0600	30.1700	30.0600	30.1000	+0.100%	840,078	+0.664%
2020-08-25	30.1300	30.1350	30.0400	30.0700	-0.199%	590,497	+0.765%
2020-08-24	30.1200	30.1500	29.9900	30.1300	-0.033%	392,328	+0.564%
2020-08-21	30.0200	30.1500	30.0000	30.1400	+0.400%	796,973	+0.531%
2020-08-20	29.9700	30.0900	29.8200	30.0200	+0.067%	2,170,260	+0.933%
2020-08-19	30.0300	30.1750	29.9800	30.0000	+0.033%	1,715,910	+1.000%
2020-08-18	30.2300	30.2300	29.8800	29.9900	-0.630%	3,571,187	+1.034%
2020-08-17	30.1900	30.2500	30.1800	30.1800	-0.066%	1,058,389	+0.398%
2020-08-14	30.2000	30.2150	30.1800	30.2000	0.000%	269,199	+0.331%
2020-08-13	30.1700	30.2250	30.1700	30.2000	0.000%	264,609	+0.331%
2020-08-12	30.2300	30.2600	30.1900	30.2000	+0.066%	793,238	+0.331%
2020-08-11	30.2300	30.2300	30.1700	30.1800	-0.132%	525,394	+0.398%
2020-08-10	30.2200	30.2400	30.2100	30.2200	0.000%	386,958	+0.265%
2020-08-07	30.1900	30.2400	30.1900	30.2200	+0.166%	415,774	+0.265%
2020-08-06	30.2200	30.2500	30.1700	30.1700	-0.165%	777,721	+0.431%
2020-08-05	30.2100	30.2400	30.1900	30.2200	+0.099%	573,945	+0.265%
2020-08-04	30.1700	30.2100	30.1700	30.1900	+0.066%	659,537	+0.364%
2020-08-03	30.1700	30.1850	30.1500	30.1700	+0.033%	823,161	+0.431%
2020-07-31	30.1900	30.1900	30.1100	30.1600	0.000%	1,829,528	+0.464%
2020-07-30	30.1700	30.2100	30.1500	30.1600	-0.033%	1,524,255	+0.464%
2020-07-29	30.1700	30.1800	30.1600	30.1700	0.000%	880,092	+0.431%
2020-07-28	30.1900	30.2200	30.1600	30.1700	-0.099%	518,000	+0.431%
2020-07-27	30.1700	30.2250	30.1600	30.2000	+0.133%	1,240,840	+0.331%
2020-07-24	30.1900	30.1900	30.1600	30.1600	0.000%	371,206	+0.464%
2020-07-23	30.1800	30.1900	30.1600	30.1600	+0.033%	737,002	+0.464%
2020-07-22	30.1500	30.2000	30.1500	30.1500	-0.033%	610,020	+0.498%
2020-07-21	30.1900	30.2200	30.1600	30.1600	-0.033%	834,476	+0.464%
2020-07-20	30.1600	30.1800	30.1500	30.1700	+0.066%	455,219	+0.431%
2020-07-17	30.1800	30.1900	30.1500	30.1500	-0.033%	474,238	+0.498%
2020-07-16	30.1600	30.2100	30.1400	30.1600	+0.033%	1,074,042	+0.464%
2020-07-15	30.2300	30.2300	30.1500	30.1500	-0.132%	1,169,811	+0.498%
2020-07-14	30.1800	30.2200	30.1500	30.1900	+0.133%	506,448	+0.364%
2020-07-13	30.1700	30.2100	30.1300	30.1500	+0.033%	704,636	+0.498%
2020-07-10	30.1100	30.1700	30.1100	30.1400	+0.033%	642,308	+0.531%
2020-07-09	30.1000	30.1500	30.1000	30.1300	+0.033%	1,460,304	+0.564%
2020-07-08	30.1100	30.1400	30.1000	30.1200	-0.033%	2,213,788	+0.598%
2020-07-07	30.1000	30.1600	30.1000	30.1300	+0.066%	1,363,341	+0.564%
2020-07-06	30.1500	30.1900	30.0800	30.1100	-0.133%	2,919,154	+0.631%
2020-07-02	30.1600	30.1800	30.1400	30.1500	0.000%	1,343,974	+0.498%
2020-07-01	30.1500	30.1800	30.1400	30.1500	-0.066%	1,280,871	+0.498%
2020-06-30	30.1800	30.1800	30.1600	30.1700	0.000%	1,426,468	+0.431%
2020-06-29	30.1800	30.1800	30.1500	30.1700	+0.066%	747,166	+0.431%
2020-06-26	30.2300	30.2300	30.1500	30.1500	-0.033%	1,667,045	+0.498%
2020-06-25	30.1500	30.2000	30.1100	30.1600	-0.033%	1,879,938	+0.464%
2020-06-24	30.0700	30.2000	30.0700	30.1700	-3.177%	12,405,621	+0.431%
2020-06-23	30.9000	31.3400	30.8200	31.1600	+0.679%	1,730,845	-2.760%
2020-06-22	31.0300	31.1200	30.7700	30.9500	-0.642%	1,397,105	-2.100%
2020-06-19	31.7500	31.7500	30.5100	31.1500	-1.299%	2,605,757	-2.729%
2020-06-18	31.7300	31.8370	30.7901	31.5600	-0.723%	1,508,886	-3.992%
2020-06-17	31.8900	31.9900	31.6750	31.7900	-0.501%	989,146	-4.687%
2020-06-16	31.5100	31.9900	31.3250	31.9500	+1.946%	1,103,105	-5.164%
2020-06-15	31.1200	31.4100	31.1200	31.3400	+0.096%	2,764,892	-3.318%
2020-06-12	31.2300	31.5300	31.1700	31.3100	+0.128%	2,049,662	-3.226%
2020-06-11	31.3100	31.5100	31.2300	31.2700	-1.044%	1,059,436	-3.102%
2020-06-10	31.7200	31.9200	31.2900	31.6000	-0.158%	1,947,255	-4.114%
2020-06-09	31.8200	31.8900	31.5600	31.6500	-0.784%	915,826	-4.265%
2020-06-08	31.7500	31.9250	31.7500	31.9000	+0.346%	1,125,301	-5.016%
2020-06-05	31.4100	31.8900	31.4100	31.7900	+1.307%	2,100,430	-4.687%
2020-06-04	31.3100	31.4900	30.9100	31.3800	-0.064%	1,919,919	-3.442%
2020-06-03	31.7300	31.8700	31.3900	31.4000	-0.507%	1,371,509	-3.503%
2020-06-02	31.3200	31.7000	31.2200	31.5600	+0.895%	1,485,907	-3.992%
2020-06-01	31.2600	31.5300	31.0700	31.2800	+0.321%	1,629,423	-3.133%
2020-05-29	31.2000	31.7700	31.0500	31.1800	-0.415%	1,300,632	-2.822%
2020-05-28	32.0100	32.0400	31.2900	31.3100	-1.788%	1,321,430	-3.226%
2020-05-27	32.0000	32.2100	31.8300	31.8800	-0.063%	1,506,814	-4.956%
2020-05-26	32.1400	32.2000	31.8600	31.9000	-0.125%	729,774	-5.016%
2020-05-22	32.1000	32.1000	30.2000	31.9400	-0.125%	2,943,044	-5.135%
2020-05-21	31.8300	32.0800	31.7100	31.9800	+0.094%	1,046,659	-5.253%
2020-05-20	32.4800	32.5900	31.5950	31.9500	-1.632%	3,229,212	-5.164%
2020-05-19	32.6000	32.6500	32.4600	32.4800	-0.246%	799,531	-6.712%
2020-05-18	32.7000	32.7500	32.5400	32.5600	-0.337%	771,020	-6.941%
2020-05-15	32.6000	32.8200	32.5500	32.6700	+0.276%	2,299,494	-7.254%
2020-05-14	32.5000	32.6900	32.4500	32.5800	+0.031%	1,662,155	-6.998%
2020-05-13	32.5200	32.6300	32.4800	32.5700	0.000%	1,068,438	-6.970%
2020-05-12	32.5600	32.6350	32.5000	32.5700	0.000%	974,156	-6.970%
2020-05-11	32.5300	32.6800	32.5300	32.5700	+0.031%	834,210	-6.970%
2020-05-08	32.5800	32.7500	32.5100	32.5600	-0.428%	1,943,166	-6.941%
2020-05-07	32.7500	32.7500	32.5200	32.7000	-0.061%	1,372,114	-7.339%
2020-05-06	32.4000	32.8400	32.2700	32.7200	+0.988%	1,527,725	-7.396%
2020-05-05	32.4600	32.4750	32.3700	32.4000	-0.093%	659,434	-6.481%
2020-05-04	32.4300	32.4999	32.3800	32.4300	-0.092%	768,101	-6.568%
2020-05-01	32.2500	32.4950	32.2400	32.4600	+0.651%	1,031,201	-6.654%
2020-04-30	32.3100	32.3700	32.0900	32.2500	-0.371%	1,165,846	-6.047%
2020-04-29	32.3900	32.4100	32.2900	32.3700	+0.031%	1,026,013	-6.395%
2020-04-28	32.3700	32.4000	32.1700	32.3600	+0.093%	1,226,425	-6.366%
2020-04-27	32.3500	32.3900	32.2700	32.3300	-0.062%	2,340,980	-6.279%
2020-04-24	32.3000	32.5000	32.1200	32.3500	+0.591%	511,593	-6.337%
2020-04-23	32.3400	32.3700	32.1500	32.1600	-0.464%	1,221,783	-5.784%
2020-04-22	32.2700	32.3800	32.1500	32.3100	+0.217%	1,133,078	-6.221%
2020-04-21	32.1500	32.3000	32.1100	32.2400	-0.248%	1,251,912	-6.017%
2020-04-20	32.2600	32.4500	32.1600	32.3200	+0.217%	1,171,683	-6.250%
2020-04-17	32.0100	32.5200	32.0100	32.2500	+0.467%	2,082,554	-6.047%
2020-04-16	32.0600	32.1800	31.8000	32.1000	+0.187%	1,077,137	-5.607%
2020-04-15	31.8000	32.2000	31.8000	32.0400	-0.187%	1,234,357	-5.431%
2020-04-14	32.1500	32.3500	31.9350	32.1000	+0.062%	2,237,393	-5.607%
2020-04-13	32.5900	32.6100	32.0150	32.0800	-1.686%	1,838,759	-5.549%
2020-04-09	32.6800	32.7300	32.6000	32.6300	+0.123%	1,367,503	-7.141%
2020-04-08	32.7000	32.7000	32.5400	32.5900	-0.214%	1,283,114	-7.027%
2020-04-07	32.5300	32.8000	32.4100	32.6600	+0.647%	825,229	-7.226%
2020-04-06	32.6000	32.7100	32.3800	32.4500	+0.247%	998,223	-6.626%
2020-04-03	32.6700	32.7200	32.2000	32.3700	-1.009%	1,307,228	-6.395%
2020-04-02	32.5000	32.7600	32.5000	32.7000	+0.338%	1,705,587	-7.339%
2020-04-01	32.7100	32.8400	32.3700	32.5900	-0.640%	1,391,663	-7.027%
2020-03-31	32.7500	32.9000	32.5700	32.8000	+0.061%	1,110,641	-7.622%
2020-03-30	32.7100	32.9800	32.6000	32.7800	+0.986%	1,406,299	-7.566%
2020-03-27	32.2100	32.5800	32.1400	32.4600	+0.031%	2,471,745	-6.654%
2020-03-26	32.5900	32.6600	32.3900	32.4500	+0.433%	2,120,109	-6.626%
2020-03-25	32.3000	32.5800	32.0200	32.3100	-0.093%	2,176,556	-6.221%
2020-03-24	31.7100	32.4300	31.5200	32.3400	+3.323%	1,895,824	-6.308%
2020-03-23	31.2100	31.7000	30.8800	31.3000	0.000%	2,177,314	-3.195%
2020-03-20	32.0000	32.1500	31.0100	31.3000	-1.696%	1,867,977	-3.195%
2020-03-19	30.3700	32.2100	28.5500	31.8400	+4.428%	2,611,181	-4.837%
2020-03-18	31.9700	32.2500	30.1500	30.4900	-5.604%	2,764,124	-0.623%
2020-03-17	32.8800	32.9400	31.6600	32.3000	-1.524%	3,429,394	-6.192%
2020-03-16	32.6000	33.0850	31.8600	32.8000	+0.183%	3,653,286	-7.622%
2020-03-13	32.5200	32.9600	32.4200	32.7400	+1.206%	3,779,813	-7.453%
2020-03-12	32.7800	33.0350	32.3300	32.3500	-1.731%	3,960,546	-6.337%
2020-03-11	32.8500	33.1200	32.8300	32.9200	-0.091%	2,547,331	-7.959%
2020-03-10	32.8000	33.0400	32.7900	32.9500	+0.580%	3,418,033	-8.042%
2020-03-09	32.8100	32.9900	32.6300	32.7600	-0.907%	3,358,980	-7.509%
2020-03-06	32.9500	33.0600	32.8700	33.0600	+0.243%	4,899,547	-8.348%
2020-03-05	32.9500	33.0300	32.9400	32.9800	0.000%	2,226,743	-8.126%
2020-03-04	32.9700	33.0100	32.9400	32.9800	-0.030%	1,544,166	-8.126%
2020-03-03	32.9800	33.0100	32.8500	32.9900	+0.061%	1,802,165	-8.154%
2020-03-02	33.0000	33.0600	32.9600	32.9700	-0.272%	3,399,401	-8.098%
2020-02-28	32.9700	33.0800	32.8300	33.0600	+0.303%	3,463,783	-8.348%
2020-02-27	33.0100	33.0200	32.9200	32.9600	-0.182%	3,544,251	-8.070%
2020-02-26	33.0600	33.0600	32.9950	33.0200	-0.121%	2,533,299	-8.237%
2020-02-25	33.0800	33.0900	33.0100	33.0600	-0.121%	1,528,832	-8.348%
2020-02-24	33.0400	33.1500	33.0300	33.1000	+0.091%	1,967,382	-8.459%
2020-02-21	33.0600	33.0800	33.0500	33.0700	+0.030%	995,942	-8.376%
2020-02-20	33.0600	33.0800	33.0400	33.0600	0.000%	570,763	-8.348%
2020-02-19	33.0700	33.0700	33.0400	33.0600	-0.060%	990,576	-8.348%
2020-02-18	33.0100	33.0800	33.0100	33.0800	+0.242%	2,540,391	-8.404%
2020-02-14	33.0400	33.0700	33.0000	33.0000	-0.121%	1,459,633	-8.182%
2020-02-13	32.9500	33.0400	32.9400	33.0400	+0.273%	2,714,136	-8.293%
2020-02-12	32.9500	32.9800	32.9300	32.9500	0.000%	1,609,736	-8.042%
2020-02-11	32.9500	32.9500	32.9200	32.9500	+0.061%	381,296	-8.042%
2020-02-10	32.9400	32.9400	32.9100	32.9300	0.000%	1,006,325	-7.987%
2020-02-07	32.9200	32.9600	32.9200	32.9300	+0.061%	639,674	-7.987%
2020-02-06	32.9400	32.9600	32.9000	32.9100	-0.030%	653,116	-7.931%
2020-02-05	32.9500	32.9650	32.9200	32.9200	-0.061%	697,981	-7.959%
2020-02-04	32.9700	32.9800	32.9400	32.9400	-0.030%	943,674	-8.015%
2020-02-03	32.9700	32.9800	32.9500	32.9500	0.000%	652,340	-8.042%
2020-01-31	32.9800	32.9900	32.9500	32.9500	-0.121%	440,057	-8.042%
2020-01-30	32.9400	32.9900	32.9300	32.9900	+0.061%	314,019	-8.154%
2020-01-29	32.9600	32.9900	32.9500	32.9700	+0.030%	167,487	-8.098%
2020-01-28	32.9800	32.9900	32.9500	32.9600	-0.030%	400,904	-8.070%
2020-01-27	32.9800	33.0200	32.9600	32.9700	-0.061%	584,682	-8.098%
2020-01-24	32.9700	33.0100	32.9500	32.9900	+0.091%	682,137	-8.154%
2020-01-23	32.9300	32.9700	32.9300	32.9600	+0.061%	937,421	-8.070%
2020-01-22	32.9100	32.9500	32.9100	32.9400	+0.030%	383,061	-8.015%
2020-01-21	32.9300	32.9400	32.9200	32.9300	-0.030%	1,367,928	-7.987%
2020-01-17	32.9500	32.9500	32.9200	32.9400	+0.030%	669,164	-8.015%
2020-01-16	32.9400	32.9500	32.9100	32.9300	+0.061%	969,549	-7.987%
2020-01-15	32.9300	32.9450	32.9100	32.9100	-0.061%	515,956	-7.931%
2020-01-14	32.9400	33.0000	32.9100	32.9300	-0.061%	974,416	-7.987%
2020-01-13	32.9400	32.9500	32.9100	32.9500	+0.061%	1,705,181	-8.042%
2020-01-10	32.9400	32.9500	32.9300	32.9300	-0.030%	276,955	-7.987%
2020-01-09	32.9400	32.9500	32.9200	32.9400	0.000%	384,098	-8.015%
2020-01-08	32.9200	32.9400	32.9000	32.9400	+0.061%	538,585	-8.015%
2020-01-07	32.9300	32.9400	32.8900	32.9200	-0.091%	1,018,804	-7.959%
2020-01-06	32.9200	32.9500	32.9100	32.9500	0.000%	1,080,401	-8.042%
2020-01-03	32.9100	32.9500	32.9000	32.9500	0.000%	663,244	-8.042%
2020-01-02	32.9000	32.9500	32.8800	32.9500	+0.243%	479,329	-8.042%
2019-12-31	32.8900	32.9100	32.8700	32.8700	-0.061%	524,535	-7.819%
2019-12-30	32.9000	32.9100	32.8800	32.8900	-0.030%	165,585	-7.875%
2019-12-27	32.9300	32.9400	32.8800	32.9000	-0.121%	507,108	-7.903%
2019-12-26	32.9100	32.9500	32.8700	32.9400	+0.122%	991,454	-8.015%
2019-12-24	32.9400	32.9400	32.8800	32.9000	-0.152%	111,012	-7.903%
2019-12-23	32.8700	32.9500	32.8600	32.9500	+0.152%	1,952,392	-8.042%
2019-12-20	32.8800	32.9000	32.8200	32.9000	+0.122%	976,721	-7.903%
2019-12-19	32.8700	32.8900	32.8000	32.8600	-0.122%	1,369,177	-7.791%
2019-12-18	32.8700	32.9000	32.8300	32.9000	+0.152%	524,605	-7.903%
2019-12-17	32.8300	32.8600	32.8200	32.8500	+0.061%	1,009,015	-7.763%
2019-12-16	32.7800	32.8300	32.7600	32.8300	+0.153%	1,063,754	-7.706%
2019-12-13	32.7700	32.8200	32.7500	32.7800	+0.092%	1,106,188	-7.566%
2019-12-12	32.8600	32.8600	32.7450	32.7500	-0.244%	3,096,818	-7.481%
2019-12-11	32.8900	32.9000	32.8300	32.8300	-0.152%	328,320	-7.706%
2019-12-10	32.8400	32.9000	32.8200	32.8800	+0.122%	1,003,932	-7.847%
2019-12-09	32.8300	32.8500	32.8000	32.8400	+0.061%	707,032	-7.734%
2019-12-06	32.8700	32.8700	32.8000	32.8200	-0.030%	864,154	-7.678%
2019-12-05	32.8700	32.8900	32.8000	32.8300	-0.030%	628,686	-7.706%
2019-12-04	32.9200	32.9300	32.8200	32.8400	-0.273%	1,006,700	-7.734%
2019-12-03	32.8800	32.9300	32.8400	32.9300	+0.183%	1,515,155	-7.987%
2019-12-02	32.9400	32.9500	32.8600	32.8700	-0.243%	1,692,380	-7.819%
2019-11-29	32.8800	32.9500	32.8700	32.9500	+0.152%	849,624	-8.042%
2019-11-27	32.9000	32.9200	32.8600	32.9000	+0.061%	358,096	-7.903%
2019-11-26	32.9000	32.9250	32.8600	32.8800	+0.091%	781,033	-7.847%
2019-11-25	32.9000	32.9200	32.8400	32.8500	-0.182%	733,241	-7.763%
2019-11-22	32.8700	32.9150	32.8500	32.9100	+0.091%	867,423	-7.931%
2019-11-21	32.8600	32.9100	32.8450	32.8800	+0.030%	953,196	-7.847%
2019-11-20	32.8300	32.8800	32.8300	32.8700	+0.091%	789,518	-7.819%
2019-11-19	32.8400	32.8500	32.8100	32.8400	-0.030%	1,070,242	-7.734%
2019-11-18	32.7900	32.8500	32.7900	32.8500	+0.122%	717,077	-7.763%
2019-11-15	32.8100	32.8300	32.7600	32.8100	0.000%	705,728	-7.650%
2019-11-14	32.8000	32.8300	32.7400	32.8100	+0.030%	1,510,018	-7.650%
2019-11-13	32.7600	32.8500	32.7600	32.8000	+0.153%	982,246	-7.622%
2019-11-12	32.7900	32.8200	32.7400	32.7500	-0.092%	993,380	-7.481%
2019-11-11	32.8500	32.8700	32.7300	32.7800	-0.243%	1,173,357	-7.566%
2019-11-08	32.8700	32.8900	32.8350	32.8600	-0.091%	1,070,464	-7.791%
2019-11-07	32.8500	32.8900	32.8300	32.8900	+0.152%	863,489	-7.875%
2019-11-06	32.8400	32.8800	32.8300	32.8400	-0.030%	1,113,902	-7.734%
2019-11-05	32.8300	32.8700	32.7900	32.8500	0.000%	680,742	-7.763%
2019-11-04	32.8400	32.8600	32.7100	32.8500	+0.122%	601,340	-7.763%
2019-11-01	32.8200	32.8550	32.7900	32.8100	+0.092%	1,087,639	-7.650%
2019-10-31	32.8200	32.9000	32.7200	32.7800	-0.606%	1,089,709	-7.566%
2019-10-30	32.8700	32.9800	32.8000	32.9800	+0.488%	1,658,012	-8.126%
2019-10-29	32.8000	32.8650	32.7700	32.8200	0.000%	621,009	-7.678%
2019-10-28	32.8000	32.8200	32.6200	32.8200	+0.061%	2,049,634	-7.678%
2019-10-25	32.8000	32.8400	32.7900	32.8000	-0.030%	1,333,188	-7.622%
2019-10-24	32.8000	32.8200	32.7700	32.8100	+0.061%	603,280	-7.650%
2019-10-23	32.7200	32.7900	32.7000	32.7900	+0.183%	2,847,706	-7.594%
2019-10-22	32.6900	32.7700	32.6700	32.7300	+0.122%	699,226	-7.424%
2019-10-21	32.6900	32.7000	32.6400	32.6900	+0.031%	856,577	-7.311%
2019-10-18	32.6400	32.7100	32.6400	32.6800	+0.031%	833,363	-7.283%
2019-10-17	32.6400	32.7000	32.6200	32.6700	+0.092%	1,213,889	-7.254%
2019-10-16	32.6200	32.6500	32.6100	32.6400	0.000%	588,507	-7.169%
2019-10-15	32.6300	32.6600	32.6000	32.6400	+0.031%	758,927	-7.169%
2019-10-14	32.6100	32.6400	32.5600	32.6300	+0.061%	859,230	-7.141%
2019-10-11	32.6200	32.6600	32.6000	32.6100	0.000%	492,847	-7.084%
2019-10-10	32.6200	32.6300	32.6000	32.6100	0.000%	1,997,533	-7.084%
2019-10-09	32.6400	32.6400	32.6000	32.6100	-0.061%	409,414	-7.084%
2019-10-08	32.6200	32.6500	32.6200	32.6300	+0.061%	478,708	-7.141%
2019-10-07	32.6400	32.7000	32.6000	32.6100	-0.061%	1,008,580	-7.084%
2019-10-04	32.6100	32.6400	32.6000	32.6300	+0.031%	475,259	-7.141%
2019-10-03	32.6100	32.6500	32.5900	32.6200	0.000%	882,739	-7.112%
2019-10-02	32.6000	32.6400	32.5900	32.6200	+0.031%	858,244	-7.112%
2019-10-01	32.5900	32.6200	32.5800	32.6100	+0.123%	1,109,052	-7.084%
2019-09-30	32.5700	32.6000	32.5650	32.5700	0.000%	924,790	-6.970%
2019-09-27	32.5700	32.5900	32.5500	32.5700	0.000%	516,749	-6.970%
2019-09-26	32.5500	32.5800	32.5400	32.5700	+0.061%	753,086	-6.970%
2019-09-25	32.5600	32.5700	32.5200	32.5500	-0.031%	984,562	-6.912%
2019-09-24	32.5600	32.5750	32.5500	32.5600	-0.031%	851,910	-6.941%
2019-09-23	32.5600	32.5900	32.5400	32.5700	+0.031%	670,191	-6.970%
2019-09-20	32.5800	32.6000	32.5600	32.5600	-0.031%	867,753	-6.941%
2019-09-19	32.5500	32.5800	32.5300	32.5700	+0.092%	747,750	-6.970%
2019-09-18	32.5500	32.5500	32.5200	32.5400	0.000%	675,108	-6.884%
2019-09-17	32.5200	32.5500	32.5200	32.5400	+0.031%	293,508	-6.884%
2019-09-16	32.5400	32.5400	32.5100	32.5300	-0.031%	409,718	-6.855%
2019-09-13	32.5300	32.5500	32.5100	32.5400	+0.031%	1,507,496	-6.884%
2019-09-12	32.5300	32.5400	32.5100	32.5300	+0.062%	466,985	-6.855%
2019-09-11	32.5200	32.5500	32.5000	32.5100	0.000%	672,394	-6.798%
2019-09-10	32.5000	32.5400	32.4600	32.5100	+0.031%	442,223	-6.798%
2019-09-09	32.5300	32.5300	32.4700	32.5000	0.000%	367,760	-6.769%
2019-09-06	32.5200	32.5400	32.5000	32.5000	-0.031%	1,129,039	-6.769%
2019-09-05	32.5500	32.5500	32.4900	32.5100	-0.061%	995,500	-6.798%
2019-09-04	32.5000	32.5500	32.4800	32.5300	+0.062%	967,057	-6.855%
2019-09-03	32.4200	32.5800	32.4200	32.5100	+0.278%	1,023,852	-6.798%
2019-08-30	32.5000	32.5100	32.3700	32.4200	-0.246%	1,042,703	-6.539%
2019-08-29	32.5000	32.5700	32.4700	32.5000	+0.031%	608,658	-6.769%
2019-08-28	32.5000	32.5000	32.4700	32.4900	0.000%	317,082	-6.741%
2019-08-27	32.5000	32.5200	32.4600	32.4900	0.000%	777,061	-6.741%
2019-08-26	32.4800	32.5200	32.4600	32.4900	+0.092%	888,378	-6.741%
2019-08-23	32.4600	32.4700	32.4500	32.4600	-0.062%	963,064	-6.654%
2019-08-22	32.5000	32.8000	32.4500	32.4800	-0.062%	825,460	-6.712%
2019-08-21	32.4700	32.5000	32.4500	32.5000	+0.092%	450,349	-6.769%
2019-08-20	32.4600	32.4900	32.4400	32.4700	+0.062%	792,231	-6.683%
2019-08-19	32.5000	32.5000	32.4300	32.4500	-0.154%	275,186	-6.626%
2019-08-16	32.4900	32.5050	32.4700	32.5000	+0.031%	260,796	-6.769%
2019-08-15	32.4400	32.4900	32.4200	32.4900	+0.247%	307,297	-6.741%
2019-08-14	32.4500	32.5000	32.4100	32.4100	-0.246%	444,437	-6.510%
2019-08-13	32.4200	32.5000	32.4200	32.4900	+0.216%	348,317	-6.741%
2019-08-12	32.4600	32.4800	32.4100	32.4200	-0.185%	465,833	-6.539%
2019-08-09	32.4700	32.5000	32.4300	32.4800	+0.031%	553,993	-6.712%
2019-08-08	32.4900	32.5100	32.4500	32.4700	+0.031%	498,217	-6.683%
2019-08-07	32.4100	32.5050	32.4000	32.4600	+0.031%	799,190	-6.654%
2019-08-06	32.4000	32.4700	32.3800	32.4500	+0.123%	612,772	-6.626%
2019-08-05	32.4000	32.4700	32.3550	32.4100	-0.123%	1,088,110	-6.510%
2019-08-02	32.4100	32.4700	32.3600	32.4500	+0.062%	492,494	-6.626%
2019-08-01	32.3800	32.4700	32.3700	32.4300	+0.185%	1,160,335	-6.568%
2019-07-31	32.4500	32.5300	32.3400	32.3700	-0.522%	1,061,787	-6.395%
2019-07-30	32.4400	32.5500	32.3900	32.5400	+0.185%	906,243	-6.884%
2019-07-29	32.4200	32.5300	32.4100	32.4800	+0.247%	509,962	-6.712%
2019-07-26	32.4500	32.6700	32.3500	32.4000	-0.154%	1,150,335	-6.481%
2019-07-25	32.3100	32.4500	32.3100	32.4500	+0.433%	1,141,225	-6.626%
2019-07-24	32.3300	32.3800	32.2800	32.3100	-0.124%	1,940,976	-6.221%
2019-07-23	32.3400	32.3550	32.3100	32.3500	+0.093%	419,249	-6.337%
2019-07-22	32.3400	32.3600	32.2800	32.3200	-0.062%	336,112	-6.250%
2019-07-19	32.3000	32.3900	32.2850	32.3400	0.000%	760,677	-6.308%
2019-07-18	32.3300	32.3700	32.2100	32.3400	+0.062%	746,384	-6.308%
2019-07-17	32.3200	32.3600	32.2600	32.3200	-0.031%	460,133	-6.250%
2019-07-16	32.3900	32.3900	32.2900	32.3300	-0.093%	686,715	-6.279%
2019-07-15	32.3700	32.4000	32.3100	32.3600	-0.031%	653,934	-6.366%
2019-07-12	32.3900	32.4100	32.3400	32.3700	+0.062%	510,911	-6.395%
2019-07-11	32.3900	32.4250	32.2950	32.3500	+0.031%	359,924	-6.337%
2019-07-10	32.3500	32.3600	32.2500	32.3400	+0.031%	1,308,400	-6.308%
2019-07-09	32.1900	32.3300	32.1900	32.3300	+0.279%	534,157	-6.279%
2019-07-08	32.1400	32.2400	32.1400	32.2400	+0.218%	359,460	-6.017%
2019-07-05	32.2500	32.3800	32.1000	32.1700	-0.248%	362,176	-5.813%
2019-07-03	32.1900	32.4000	32.1400	32.2500	+0.280%	339,407	-6.047%
2019-07-02	32.0900	32.2400	32.0700	32.1600	+0.218%	995,030	-5.784%
2019-07-01	32.0000	32.1000	31.9700	32.0900	+0.564%	887,386	-5.578%
2019-06-28	32.1000	32.1300	31.8400	31.9100	-0.592%	1,914,501	-5.045%
2019-06-27	32.1000	32.1200	32.0800	32.1000	0.000%	571,597	-5.607%
2019-06-26	32.0900	32.1200	32.0600	32.1000	+0.094%	489,855	-5.607%
2019-06-25	32.0900	32.1300	32.0700	32.0700	-0.031%	634,097	-5.519%
2019-06-24	32.0800	32.1200	32.0700	32.0800	-0.093%	733,793	-5.549%
2019-06-21	32.0600	32.1650	32.0500	32.1100	+0.062%	2,486,232	-5.637%
2019-06-20	32.1000	32.1000	32.0650	32.0900	0.000%	639,054	-5.578%
2019-06-19	32.0800	32.1100	32.0650	32.0900	+0.031%	593,430	-5.578%
2019-06-18	32.0800	32.1200	32.0500	32.0800	+0.031%	1,800,510	-5.549%
2019-06-17	32.0900	32.1300	32.0500	32.0700	-0.062%	724,047	-5.519%
2019-06-14	32.1100	32.1200	32.0700	32.0900	-0.031%	475,613	-5.578%
2019-06-13	32.0800	32.1400	32.0700	32.1000	+0.062%	697,151	-5.607%
2019-06-12	32.1000	32.1500	32.0700	32.0800	-0.125%	313,655	-5.549%
2019-06-11	32.1800	32.1800	32.0600	32.1200	-0.031%	329,578	-5.666%
2019-06-10	32.0800	32.1400	32.0100	32.1300	+0.250%	1,074,727	-5.696%
2019-06-07	32.1000	32.1075	32.0300	32.0500	0.000%	481,914	-5.460%
2019-06-06	32.1000	32.1000	32.0100	32.0500	-0.125%	685,974	-5.460%
2019-06-05	32.1100	32.1500	32.0700	32.0900	-0.031%	840,176	-5.578%
2019-06-04	32.2500	32.2500	32.0800	32.1000	-0.280%	489,223	-5.607%
2019-06-03	32.1400	32.2300	32.0500	32.1900	+0.156%	669,219	-5.871%
2019-05-31	31.9800	32.1700	31.9650	32.1400	+0.312%	2,414,193	-5.725%
2019-05-30	32.1500	32.2000	32.0100	32.0400	-0.373%	1,163,898	-5.431%
2019-05-29	32.1100	32.1600	31.9900	32.1600	+0.031%	1,330,157	-5.784%
2019-05-28	32.1800	32.2300	32.0800	32.1500	-0.093%	634,715	-5.754%
2019-05-24	32.2000	32.3200	32.1000	32.1800	0.000%	529,785	-5.842%
2019-05-23	32.1000	32.2000	32.1000	32.1800	+0.124%	790,850	-5.842%
2019-05-22	32.1300	32.1750	32.1100	32.1400	-0.155%	513,516	-5.725%
2019-05-21	32.1600	32.1900	32.1000	32.1900	+0.218%	932,651	-5.871%
2019-05-20	32.1000	32.1600	32.0800	32.1200	-0.031%	378,416	-5.666%
2019-05-17	32.0600	32.1700	32.0500	32.1300	+0.062%	749,797	-5.696%
2019-05-16	32.1500	32.2200	32.1000	32.1100	-0.124%	1,081,666	-5.637%
2019-05-15	32.2000	32.2200	32.1000	32.1500	+0.093%	673,232	-5.754%

.dark-mode .t09cxB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t09cxB{ color: #333333; background-color: white; border: 2px solid #333333; }ADSWAdvanced Disposal Services, Inc.stock NYSE

ADSW
Advanced Disposal Services, Inc.
stock NYSE