ADES Holding Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	2.20%	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
Mar 5, 2026	16.51	16.91	16.51	16.68	16.46	1.21%	1,434,118
Mar 4, 2026	16.00	16.66	16.00	16.48	16.27	3.78%	2,315,617
Mar 3, 2026	16.62	16.82	15.36	15.88	15.67	-6.09%	3,759,892
Mar 2, 2026	16.94	17.48	16.52	16.91	16.69	-2.25%	1,680,216
Mar 1, 2026	16.91	17.62	16.90	17.30	17.08	-3.51%	2,019,878
Feb 26, 2026	17.72	17.93	17.36	17.93	17.70	1.19%	5,488,113
Feb 25, 2026	17.70	17.97	17.54	17.72	17.49	-0.28%	1,045,255
Feb 24, 2026	17.66	17.84	17.50	17.77	17.54	0.11%	1,190,318
Feb 23, 2026	17.67	17.83	17.29	17.75	17.52	0.45%	1,156,850
Feb 19, 2026	18.10	18.10	17.56	17.67	17.44	-2.38%	990,593
Feb 18, 2026	17.76	18.18	17.68	18.10	17.87	1.91%	1,185,928
Feb 17, 2026	17.84	17.89	17.40	17.76	17.53	-0.22%	1,049,573
Feb 16, 2026	17.93	18.02	17.72	17.80	17.57	-1.33%	562,077
Feb 15, 2026	18.12	18.18	18.04	18.04	17.81	-0.55%	338,824