Is Advanced Emissions Solutions, Inc. (ADES) a Buy, Sell, or Hold?
NASDAQ : ADES
Advanced Emissions Solutions, Inc. — Stock Chart
$3.36 USD
$0.1 (3.07%)
- Volume
- 100.97K
- Average Volume
- 104.35K
- Market Capitalization
- $111.72M
- P/E Ratio
- -1.81
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $3.63
- Year Low
- $1.17
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $1.03
ADES Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2024-02-28 | $3.59 | $3.38 | -5.85% | 26848 |
| 2024-02-27 | $3.40 | $3.55 | 4.41% | 36001 |
| 2024-02-26 | $3.33 | $3.41 | 2.40% | 26505 |
| 2024-02-23 | $3.26 | $3.33 | 2.15% | 34351 |
| 2024-02-22 | $3.38 | $3.27 | -3.25% | 46180 |
| 2024-02-20 | $3.54 | $3.44 | -2.82% | 107.41K |
| 2024-02-16 | $3.36 | $3.54 | 5.36% | 136.21K |
| 2024-02-15 | $3.23 | $3.35 | 3.72% | 121.65K |
| 2024-02-14 | $3.17 | $3.26 | 2.84% | 30213 |
| 2024-02-13 | $3.19 | $3.12 | -2.19% | 55916 |
| 2024-02-12 | $3.32 | $3.27 | -1.51% | 65110 |
| 2024-02-09 | $3.23 | $3.33 | 3.10% | 31226 |
| 2024-02-08 | $3.08 | $3.23 | 4.87% | 43726 |
| 2024-02-07 | $3.06 | $3.09 | 0.98% | 44305 |
| 2024-02-06 | $3.12 | $3.10 | -0.64% | 50340 |
| 2024-02-05 | $3.00 | $2.97 | -1.00% | 156.08K |
| 2024-02-02 | $3.28 | $3.15 | -3.96% | 137.23K |
| 2024-02-01 | $3.44 | $3.31 | -3.78% | 30993 |
| 2024-01-31 | $3.28 | $3.36 | 2.44% | 101.03K |
| 2024-01-30 | $3.54 | $3.26 | -7.91% | 71448 |
| 2024-01-29 | $3.20 | $3.60 | 12.50% | 297.56K |
| 2024-01-26 | $3.22 | $3.17 | -1.55% | 143.62K |
| 2024-01-25 | $3.02 | $3.21 | 6.29% | 75998 |
| 2024-01-24 | $3.00 | $3.02 | 0.67% | 73696 |
| 2024-01-23 | $3.08 | $2.99 | -2.92% | 83939 |
| 2024-01-22 | $2.93 | $3.07 | 4.78% | 196.76K |
| 2024-01-19 | $2.87 | $2.91 | 1.39% | 314.03K |
| 2024-01-18 | $2.67 | $2.73 | 2.25% | 95706 |
| 2024-01-17 | $2.60 | $2.64 | 1.54% | 73954 |
| 2024-01-16 | $2.66 | $2.64 | -0.75% | 16747 |
| 2024-01-12 | $2.65 | $2.68 | 1.13% | 49673 |
| 2024-01-11 | $2.60 | $2.65 | 1.92% | 69741 |
| 2024-01-10 | $2.75 | $2.68 | -2.55% | 42682 |
| 2024-01-09 | $2.63 | $2.71 | 3.04% | 69543 |
| 2024-01-08 | $2.83 | $2.80 | -1.06% | 54566 |
| 2024-01-05 | $2.55 | $2.81 | 10.20% | 273.87K |
| 2024-01-04 | $2.65 | $2.59 | -2.26% | 217.9K |
| 2024-01-03 | $2.85 | $2.77 | -2.81% | 155.79K |
| 2024-01-02 | $2.99 | $2.85 | -4.68% | 67427 |
| 2023-12-29 | $2.80 | $2.98 | 6.43% | 207.12K |
| 2023-12-28 | $2.55 | $2.80 | 9.80% | 168.36K |
| 2023-12-27 | $2.61 | $2.64 | 1.15% | 30714 |
| 2023-12-26 | $2.51 | $2.62 | 4.38% | 45876 |
| 2023-12-22 | $2.55 | $2.60 | 1.96% | 82439 |
| 2023-12-21 | $2.56 | $2.59 | 1.17% | 92246 |
| 2023-12-20 | $2.60 | $2.57 | -1.15% | 76183 |
| 2023-12-19 | $2.60 | $2.62 | 0.77% | 54019 |
| 2023-12-18 | $2.60 | $2.56 | -1.54% | 76921 |
| 2023-12-15 | $2.55 | $2.60 | 1.96% | 193.69K |
| 2023-12-14 | $2.70 | $2.64 | -2.22% | 107.36K |
| 2023-12-13 | $2.71 | $2.68 | -1.11% | 111.21K |
| 2023-12-12 | $2.90 | $2.73 | -5.86% | 50175 |
| 2023-12-11 | $2.72 | $2.91 | 6.99% | 65194 |
| 2023-12-08 | $2.70 | $2.69 | -0.37% | 18906 |
| 2023-12-07 | $2.69 | $2.68 | -0.37% | 110.37K |
| 2023-12-06 | $2.58 | $2.68 | 3.88% | 33259 |
| 2023-12-05 | $2.62 | $2.55 | -2.67% | 66330 |
| 2023-12-04 | $2.61 | $2.64 | 1.15% | 72190 |
| 2023-12-01 | $2.69 | $2.71 | 0.74% | 24291 |
| 2023-11-30 | $2.70 | $2.70 | 0.00% | 27875 |
| 2023-11-29 | $2.69 | $2.71 | 0.74% | 44890 |
| 2023-11-28 | $2.65 | $2.68 | 1.13% | 45110 |
| 2023-11-27 | $2.81 | $2.63 | -6.41% | 122.67K |
| 2023-11-24 | $2.76 | $2.86 | 3.62% | 107.64K |
| 2023-11-22 | $2.70 | $2.71 | 0.37% | 144.19K |
| 2023-11-21 | $2.49 | $2.50 | 0.40% | 249.82K |
| 2023-11-20 | $2.50 | $2.50 | 0.00% | 98197 |
| 2023-11-17 | $2.40 | $2.50 | 4.17% | 95144 |
| 2023-11-16 | $2.33 | $2.40 | 3.00% | 180.52K |
| 2023-11-15 | $2.17 | $2.33 | 7.37% | 159.47K |
| 2023-11-14 | $2.09 | $2.14 | 2.39% | 54581 |
| 2023-11-13 | $2.05 | $2.09 | 1.95% | 53001 |
| 2023-11-10 | $2.08 | $2.06 | -0.96% | 68774 |
| 2023-11-09 | $1.95 | $2.08 | 6.67% | 251.69K |
| 2023-11-08 | $1.87 | $1.94 | 3.75% | 54873 |
| 2023-11-07 | $1.81 | $1.84 | 1.66% | 51539 |
| 2023-11-06 | $1.81 | $1.83 | 1.10% | 35859 |
| 2023-11-03 | $1.76 | $1.83 | 3.98% | 36625 |
| 2023-11-02 | $1.65 | $1.76 | 6.67% | 38416 |
| 2023-11-01 | $1.70 | $1.66 | -2.33% | 29509 |
| 2023-10-31 | $1.71 | $1.70 | -0.58% | 25417 |
| 2023-10-30 | $1.71 | $1.70 | -0.58% | 19228 |
| 2023-10-27 | $1.72 | $1.72 | 0.00% | 4676 |
| 2023-10-26 | $1.73 | $1.70 | -1.73% | 10060 |
| 2023-10-25 | $1.74 | $1.70 | -2.30% | 24006 |
| 2023-10-24 | $1.72 | $1.73 | 0.66% | 27787 |
| 2023-10-23 | $1.74 | $1.69 | -2.87% | 81269 |
| 2023-10-20 | $1.80 | $1.73 | -3.89% | 60401 |
| 2023-10-19 | $1.94 | $1.82 | -6.19% | 74594 |
| 2023-10-18 | $1.86 | $1.93 | 3.76% | 85393 |