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
2019-04-18 12.98 13.13 12.87 13.13 9,902
2019-04-17 12.59 13.09 12.52 12.87 31,016
2019-04-16 12.65 12.78 12.56 12.64 4,194
2019-04-15 12.93 12.93 12.55 12.56 5,800
2019-04-12 12.63 12.81 12.56 12.77 7,950
2019-04-11 12.98 13.14 12.59 12.72 13,589
2019-04-10 12.25 12.55 12.24 12.48 6,618
2019-04-09 12.21 12.34 12.16 12.16 8,125
2019-04-08 12.00 12.03 11.93 11.99 5,628
2019-04-05 12.00 12.06 11.95 11.99 6,398
2019-04-04 12.04 12.04 11.85 11.86 6,084
2019-04-03 11.76 11.92 11.67 11.78 5,513
2019-04-02 11.71 11.82 11.63 11.78 5,008
2019-04-01 11.77 11.87 11.63 11.81 4,357
2019-03-29 11.93 11.93 11.53 11.56 5,676
2019-03-28 11.86 11.97 11.83 11.97 3,146
2019-03-27 11.78 11.84 11.68 11.83 2,044
2019-03-26 11.74 11.97 11.66 11.74 6,184
2019-03-25 11.15 11.69 11.15 11.67 9,637
2019-03-22 11.04 11.04 10.82 10.83 9,711
2019-03-21 11.19 11.38 11.14 11.14 4,328
2019-03-20 11.04 11.38 11.04 11.19 4,048
2019-03-19 11.12 11.12 10.79 11.05 9,714
2019-03-18 11.35 11.46 11.24 11.38 7,336
2019-03-15 11.16 11.19 11.08 11.08 1,645
2019-03-14 11.18 11.18 11.00 11.11 2,203
2019-03-13 11.45 11.46 11.22 11.22 901
2019-03-12 11.29 11.62 11.29 11.47 3,617
2019-03-11 11.57 11.57 11.15 11.21 1,801
2019-03-08 11.47 11.65 11.37 11.59 7,024

» More Ada Es Stock Price History

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