ADES Holding Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	18.23	18.35	17.92	18.09	18.09	-0.88%	3,817,364
Aug 12, 2026	18.18	18.78	17.89	18.25	18.25	0.39%	2,746,328
Aug 11, 2026	17.92	18.55	17.90	18.18	18.18	3.47%	2,333,477
Aug 10, 2026	17.59	17.80	17.31	17.57	17.57	0.11%	1,487,641
Aug 9, 2026	17.72	17.84	17.50	17.55	17.55	-0.79%	484,592
Aug 6, 2026	18.25	18.25	17.68	17.69	17.69	-3.07%	920,380
Aug 5, 2026	18.20	18.42	18.10	18.25	18.25	-0.16%	962,485
Aug 4, 2026	17.55	18.43	17.54	18.28	18.28	4.16%	3,512,923
Aug 3, 2026	17.20	17.56	17.08	17.55	17.55	2.33%	1,623,419
Aug 2, 2026	16.68	17.29	16.67	17.15	17.15	3.06%	513,954
Jul 30, 2026	16.79	16.87	16.55	16.64	16.64	-0.78%	990,607
Jul 29, 2026	17.13	17.17	16.68	16.77	16.77	-2.39%	1,349,017
Jul 28, 2026	17.93	17.93	17.18	17.18	17.18	-4.24%	1,206,450
Jul 27, 2026	18.01	18.23	17.87	17.94	17.94	-0.33%	985,765
Jul 26, 2026	18.16	18.24	17.96	18.00	18.00	-	467,764
Jul 23, 2026	17.89	18.17	17.83	18.00	18.00	0.73%	1,204,389
Jul 22, 2026	17.84	17.96	17.73	17.87	17.87	0.06%	659,035
Jul 21, 2026	17.87	17.89	17.71	17.86	17.86	-0.06%	724,616
Jul 20, 2026	18.16	18.17	17.81	17.87	17.87	-1.54%	1,061,411
Jul 19, 2026	18.75	18.75	18.14	18.15	18.15	-1.94%	585,797
Jul 16, 2026	19.08	19.33	18.50	18.51	18.51	-1.33%	2,091,609
Jul 15, 2026	18.68	19.14	18.68	18.76	18.76	0.48%	2,197,477
Jul 14, 2026	18.84	19.26	18.65	18.67	18.67	-0.90%	829,514
Jul 13, 2026	19.04	19.11	18.84	18.84	18.84	-1.77%	700,733
Jul 12, 2026	19.10	19.35	19.10	19.18	19.18	-0.52%	395,018
Jul 9, 2026	19.20	19.56	19.08	19.28	19.28	0.10%	1,608,160
Jul 8, 2026	19.25	19.39	19.02	19.26	19.26	-0.10%	1,053,387
Jul 7, 2026	19.35	19.35	18.96	19.28	19.28	-0.36%	2,318,361
Jul 6, 2026	19.05	19.49	19.05	19.35	19.35	1.84%	2,544,724
Jul 5, 2026	18.96	19.06	18.75	19.00	19.00	0.69%	1,136,324
Jul 2, 2026	18.76	18.95	18.70	18.87	18.87	0.37%	1,205,257
Jul 1, 2026	18.64	19.00	18.64	18.80	18.80	0.97%	985,113
Jun 30, 2026	18.37	18.81	18.27	18.62	18.62	0.81%	1,187,222
Jun 29, 2026	18.55	18.61	18.29	18.47	18.47	-0.75%	1,147,084
Jun 28, 2026	18.74	18.74	18.50	18.61	18.61	-0.69%	482,184
Jun 25, 2026	18.70	18.90	18.48	18.74	18.74	0.43%	1,495,422
Jun 24, 2026	18.34	18.94	18.25	18.66	18.66	2.53%	2,596,016
Jun 23, 2026	18.55	18.67	18.12	18.20	18.20	-2.57%	1,429,924
Jun 22, 2026	18.54	18.74	18.48	18.68	18.68	0.76%	837,699
Jun 21, 2026	18.47	18.92	18.35	18.54	18.54	0.54%	1,406,760
Jun 18, 2026	18.43	18.61	18.09	18.44	18.44	0.11%	2,573,969
Jun 17, 2026	18.55	18.70	18.37	18.42	18.42	-0.65%	1,459,836
Jun 16, 2026	18.71	18.75	18.54	18.54	18.54	-1.12%	1,538,512
Jun 15, 2026	19.51	19.52	18.73	18.75	18.75	-3.85%	3,309,461
Jun 14, 2026	19.56	19.69	19.45	19.50	19.50	-0.36%	819,527
Jun 11, 2026	19.42	19.80	19.37	19.57	19.57	0.82%	2,195,405
Jun 10, 2026	19.60	19.82	19.35	19.41	19.41	0.52%	2,930,602
Jun 9, 2026	19.80	19.87	19.17	19.31	19.31	1.79%	5,224,162
Jun 8, 2026	19.10	19.18	18.93	18.97	18.97	-0.68%	1,271,983
Jun 7, 2026	19.25	19.33	19.02	19.10	19.10	-1.34%	697,732