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
2019-08-21 12.18 12.25 12.07 12.21 7,879
2019-08-20 11.95 12.08 11.95 12.06 5,261
2019-08-19 11.76 11.93 11.76 11.92 7,633
2019-08-16 11.73 11.85 11.73 11.77 7,573
2019-08-15 11.92 12.01 11.85 11.91 5,783
2019-08-14 11.96 11.98 11.89 11.96 5,046
2019-08-13 12.18 12.18 12.02 12.15 1,914
2019-08-12 11.88 11.88 11.72 11.87 8,362
2019-08-09 12.33 12.33 11.79 11.91 9,803
2019-08-08 12.56 12.56 12.33 12.36 7,376
2019-08-07 12.16 12.45 12.13 12.29 13,803
2019-08-06 11.91 12.15 11.82 11.96 14,234
2019-08-05 12.50 12.55 12.34 12.41 4,350
2019-08-02 12.49 12.70 12.44 12.67 7,885
2019-08-01 12.88 12.93 12.56 12.57 9,482
2019-07-31 12.89 13.00 12.69 12.77 6,914
2019-07-30 12.83 13.06 12.83 12.99 4,361
2019-07-29 13.01 13.01 12.90 12.92 2,917
2019-07-26 12.85 12.99 12.85 12.97 3,824
2019-07-25 12.90 13.07 12.90 12.94 6,374
2019-07-24 12.82 13.03 12.79 13.02 9,294
2019-07-23 12.67 12.67 12.55 12.62 3,828
2019-07-22 12.57 12.71 12.55 12.63 3,640
2019-07-19 12.34 12.59 12.34 12.50 2,885
2019-07-18 12.54 12.55 12.31 12.45 4,378
2019-07-17 12.76 12.88 12.73 12.79 2,899
2019-07-16 12.96 13.17 12.90 12.91 3,059
2019-07-15 12.84 12.97 12.84 12.93 1,796
2019-07-12 12.69 12.89 12.64 12.89 2,677
2019-07-11 12.57 12.69 12.38 12.51 4,562

» More Ada Es Stock Price History

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