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
2019-06-19 12.47 12.64 12.47 12.56 3,331
2019-06-18 12.78 12.84 12.47 12.47 5,201
2019-06-17 12.66 12.82 12.66 12.76 4,308
2019-06-14 12.92 12.98 12.87 12.90 6,108
2019-06-13 12.99 12.99 12.89 12.95 5,550
2019-06-12 12.97 12.99 12.89 12.89 8,066
2019-06-11 12.82 12.99 12.75 12.93 6,196
2019-06-10 12.93 12.95 12.76 12.91 8,090
2019-06-07 12.79 12.91 12.73 12.91 9,946
2019-06-06 12.72 12.85 12.60 12.74 8,838
2019-06-05 12.66 12.73 12.63 12.64 4,117
2019-06-04 12.46 12.68 12.46 12.675 6,611
2019-06-03 12.21 12.28 11.98 12.23 10,772
2019-05-31 11.86 11.96 11.74 11.86 16,353
2019-05-30 11.71 11.96 11.70 11.91 13,752
2019-05-29 11.595 11.735 11.57 11.59 8,844
2019-05-28 11.77 11.90 11.71 11.71 8,965
2019-05-24 11.71 11.79 11.68 11.68 6,020
2019-05-23 11.34 11.58 11.30 11.57 13,894
2019-05-22 11.72 11.72 11.45 11.48 4,338
2019-05-21 11.82 12.13 11.72 11.81 12,377
2019-05-20 12.58 12.64 12.21 12.21 11,896
2019-05-17 12.93 13.02 12.91 12.96 7,062
2019-05-16 13.35 13.46 13.29 13.30 13,136
2019-05-15 13.45 13.45 13.26 13.30 11,530
2019-05-14 13.35 13.43 13.21 13.365 13,422
2019-05-13 13.20 13.36 12.99 13.19 21,393
2019-05-10 13.00 13.21 12.85 13.11 13,655
2019-05-09 12.93 13.16 12.91 13.00 11,830
2019-05-08 12.64 13.10 12.53 12.965 22,954

» More Ada Es Stock Price History

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