ADA ES Historical Stock Price

Below is the stock price history for Ada Es ADES. Data is recorded each day for the historical open, high, low, close and volume. The Ada Es stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Ada Es Historical Stock Price

DateOpenHighLowCloseVolume
2018-09-20 11.74 11.80 11.72 11.80 2,337
2018-09-19 11.77 11.80 11.61 11.61 3,284
2018-09-18 11.48 11.84 11.48 11.79 4,986
2018-09-17 11.30 11.40 11.30 11.39 1,264
2018-09-14 11.37 11.39 11.37 11.38 520
2018-09-13 11.37 11.37 11.32 11.32 608
2018-09-12 11.25 11.33 11.15 11.32 1,206
2018-09-11 11.26 11.31 11.19 11.29 1,767
2018-09-10 11.35 11.35 11.30 11.30 2,765
2018-09-07 11.16 11.41 11.16 11.35 3,713
2018-09-06 11.34 11.34 11.22 11.27 848
2018-09-05 11.27 11.34 11.23 11.28 1,384
2018-09-04 11.42 11.42 11.25 11.32 1,687
2018-08-31 11.63 11.70 11.39 11.44 1,491
2018-08-30 11.30 11.55 11.30 11.53 4,365
2018-08-29 11.17 11.35 11.17 11.24 2,133
2018-08-28 11.26 11.26 11.16 11.18 1,245
2018-08-27 11.28 11.28 11.20 11.23 1,113
2018-08-24 11.27 11.38 11.21 11.28 2,779
2018-08-23 11.27 11.33 11.23 11.23 1,034
2018-08-22 11.24 11.34 11.24 11.25 368
2018-08-21 11.39 11.50 11.20 11.25 2,798
2018-08-20 11.20 11.31 11.15 11.26 1,041
2018-08-17 11.19 11.27 11.07 11.08 1,801
2018-08-16 11.35 11.46 11.35 11.44 1,200
2018-08-15 11.335 11.335 11.17 11.21 986
2018-08-14 11.27 11.28 11.20 11.20 1,558
2018-08-13 11.29 11.29 11.20 11.24 1,324
2018-08-10 11.28 11.28 11.19 11.19 861
2018-08-09 11.42 11.42 11.28 11.30 2,801

» More Ada Es Stock Price History

To see other companies like Ada Es (ADES), view our stock market today for news, and other data.