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
2019-02-15 11.68 11.84 11.68 11.74 2,677
2019-02-14 11.64 11.86 11.64 11.77 2,578
2019-02-13 11.72 11.72 11.68 11.68 1,721
2019-02-12 11.62 11.72 11.59 11.67 2,189
2019-02-11 11.70 11.70 11.595 11.61 1,565
2019-02-08 11.27 11.60 11.27 11.60 2,345
2019-02-07 11.50 11.50 11.22 11.31 787
2019-02-06 11.60 11.70 11.41 11.55 2,474
2019-02-05 11.49 11.57 11.37 11.57 3,807
2019-02-04 11.25 11.34 11.25 11.29 676
2019-02-01 11.36 11.41 11.32 11.34 791
2019-01-31 11.42 11.50 11.33 11.35 1,726
2019-01-30 11.47 11.55 11.43 11.51 2,323
2019-01-29 11.52 11.55 11.43 11.45 1,306
2019-01-28 11.51 11.63 11.47 11.62 2,392
2019-01-25 11.77 11.89 11.46 11.47 4,296
2019-01-24 11.39 11.46 11.38 11.46 1,528
2019-01-23 11.25 11.37 11.19 11.36 1,249
2019-01-22 11.11 11.26 11.04 11.09 2,827
2019-01-18 11.05 11.09 10.90 11.07 4,481
2019-01-17 11.09 11.18 10.915 11.02 4,241
2019-01-16 10.82 11.04 10.82 11.04 2,734
2019-01-15 10.605 10.93 10.57 10.93 1,866
2019-01-14 10.89 10.89 10.72 10.72 3,089
2019-01-11 10.64 10.83 10.64 10.77 1,933
2019-01-10 10.56 10.85 10.56 10.85 1,632
2019-01-09 10.75 10.78 10.52 10.69 2,379
2019-01-08 10.81 10.88 10.70 10.77 3,147
2019-01-07 10.71 11.02 10.60 10.85 1,857
2019-01-04 10.43 10.77 10.43 10.67 2,575

» More Ada Es Stock Price History

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