ADES Holding Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 16, 2026	19.00	19.10	18.86	18.95	18.95	-0.47%	2,425,911
Apr 15, 2026	18.58	19.12	18.56	19.04	19.04	3.54%	5,116,038
Apr 14, 2026	18.44	18.70	18.36	18.63	18.39	1.03%	2,687,900
Apr 13, 2026	18.31	18.69	18.24	18.44	18.20	0.05%	2,279,613
Apr 12, 2026	18.21	18.49	18.05	18.43	18.19	1.21%	2,495,702
Apr 9, 2026	18.25	18.25	18.02	18.21	17.97	-0.38%	2,210,869
Apr 8, 2026	18.20	18.49	18.17	18.28	18.04	2.47%	2,744,417
Apr 7, 2026	17.88	18.10	17.55	17.84	17.61	-0.22%	2,227,090
Apr 6, 2026	17.90	18.15	17.78	17.88	17.65	-0.11%	2,249,636
Apr 5, 2026	18.18	18.19	17.70	17.90	17.67	-1.59%	1,142,735
Apr 2, 2026	18.34	18.46	18.07	18.19	17.96	-0.82%	2,652,212
Apr 1, 2026	18.04	18.57	18.01	18.34	18.10	1.49%	6,945,524
Mar 31, 2026	16.90	18.16	16.76	18.07	17.84	9.05%	7,840,669
Mar 30, 2026	16.34	16.58	16.33	16.57	16.36	1.72%	2,127,933
Mar 29, 2026	16.36	16.44	16.18	16.29	16.08	0.49%	875,542
Mar 26, 2026	16.54	16.58	16.20	16.21	16.00	-2.35%	3,057,157
Mar 25, 2026	16.47	16.74	16.44	16.60	16.39	0.79%	1,519,554
Mar 24, 2026	17.20	17.79	16.29	16.47	16.26	-1.44%	4,151,522
Mar 16, 2026	16.29	16.74	16.13	16.71	16.49	2.58%	1,490,002
Mar 15, 2026	16.60	16.65	16.12	16.29	16.08	-1.87%	479,628
Mar 12, 2026	16.70	16.82	16.46	16.60	16.39	-0.60%	713,463
Mar 11, 2026	17.02	17.03	16.70	16.70	16.48	-1.94%	1,485,703
Mar 10, 2026	17.20	17.41	16.83	17.03	16.81	-1.10%	1,456,512
Mar 9, 2026	17.97	18.48	17.11	17.22	17.00	-3.69%	3,426,112
Mar 8, 2026	16.70	17.99	16.70	17.88	17.65	7.19%	1,263,170