ADES Holding Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2026	19.21	19.50	19.15	19.36	19.36	0.78%	1,067,914
Jun 3, 2026	19.68	19.72	19.21	19.21	19.21	-2.68%	839,526
Jun 2, 2026	19.01	19.82	19.01	19.74	19.74	3.68%	1,905,734
Jun 1, 2026	19.20	19.39	18.96	19.04	19.04	-0.78%	1,478,558
May 31, 2026	19.52	19.59	19.19	19.19	19.19	-2.49%	942,863
May 21, 2026	19.70	19.90	19.48	19.68	19.68	-0.05%	3,677,610
May 20, 2026	19.45	19.70	19.44	19.69	19.69	1.29%	1,220,174
May 19, 2026	19.61	19.69	19.44	19.44	19.44	-0.82%	906,690
May 18, 2026	19.27	19.69	19.27	19.60	19.60	0.77%	1,812,785
May 17, 2026	19.32	19.77	19.15	19.45	19.45	0.83%	1,370,198
May 14, 2026	19.13	19.57	19.13	19.29	19.29	1.42%	1,471,779
May 13, 2026	19.16	19.17	18.88	19.02	19.02	-0.42%	739,821
May 12, 2026	19.30	19.69	18.85	19.10	19.10	-1.70%	1,619,892
May 11, 2026	19.50	19.89	19.40	19.43	19.43	0.88%	2,602,593
May 10, 2026	19.05	19.29	19.02	19.26	19.26	0.26%	706,337
May 7, 2026	19.51	19.52	18.90	19.21	19.21	-1.59%	1,630,212
May 6, 2026	19.49	19.70	19.40	19.52	19.52	0.15%	1,124,508
May 5, 2026	19.35	19.65	19.35	19.49	19.49	-0.92%	900,739
May 4, 2026	19.55	19.84	19.20	19.67	19.67	1.08%	2,132,496
May 3, 2026	19.70	19.94	19.39	19.46	19.46	-0.71%	1,358,351
Apr 30, 2026	19.16	19.75	19.10	19.60	19.60	1.50%	2,648,066
Apr 29, 2026	19.38	19.66	19.18	19.31	19.31	-0.36%	1,956,192
Apr 28, 2026	18.60	19.64	18.47	19.38	19.38	4.47%	4,248,939
Apr 27, 2026	18.50	18.73	18.25	18.55	18.55	0.54%	2,089,044
Apr 26, 2026	18.53	18.53	18.21	18.45	18.45	-0.59%	934,086
Apr 23, 2026	18.46	18.77	18.35	18.56	18.56	0.49%	3,499,641
Apr 22, 2026	18.55	18.77	18.32	18.47	18.47	0.38%	1,670,032
Apr 21, 2026	18.30	18.52	18.30	18.40	18.40	0.38%	1,368,230
Apr 20, 2026	18.58	18.67	18.32	18.33	18.33	-2.14%	810,367
Apr 19, 2026	18.80	18.80	18.57	18.73	18.73	-1.16%	997,995