ADV DISPOSL SVC Stock Price History, ADSW Historical Prices

Add to My Stocks
$23.22 $0.02 (0.09%) ADSW stock closing price Aug 17, 2017 (Closing)

ADV DISPOSL SVC stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and ADV DISPOSL SVC P/E ratio data for the stock. The ADV DISPOSL SVC stock price history chart shows that the stock price was at a low of 19.28 on 10 Nov, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-1723.1523.4323.0923.22279527N/A1.42
2017-08-1622.9623.2322.8923.20186559N/A1.42
2017-08-1522.9122.9922.7922.93197258N/A1.40
2017-08-1423.1023.1522.9322.97253670N/A1.41
2017-08-1122.8623.3422.6622.95326249N/A1.40
2017-08-1023.0323.0822.7623.00524287N/A1.41
2017-08-0923.6223.9822.8923.10489644N/A1.41
2017-08-0822.9023.6322.8923.50369085N/A1.44
2017-08-0723.4323.8122.5522.85558760N/A1.40
2017-08-0424.0724.2123.9024.00540906N/A1.49
2017-08-0324.7524.8223.7723.92449613N/A1.49
2017-08-0224.3824.4624.1524.26411802N/A1.51
2017-08-0124.3024.4424.1124.35420947N/A1.51
2017-07-3123.9924.2123.9524.18300420N/A1.50
2017-07-2823.9324.2523.7623.96285750N/A1.49
2017-07-2724.0924.1223.8524.05223684N/A1.49
2017-07-2624.0624.3324.0024.02675133N/A1.49
2017-07-2523.4424.2323.4424.00732756N/A1.49
2017-07-2123.4923.4923.2723.45178200N/A1.46
2017-07-2023.3523.4823.1923.41157177N/A1.45
2017-07-1923.4323.5523.3323.42480203N/A1.46
2017-07-1723.1023.3022.9923.25176984N/A1.45
2017-07-1423.0923.2222.9723.20138219N/A1.44
2017-07-1323.0023.2122.6823.11262928N/A1.44
2017-07-1222.5923.0122.4123.00232505N/A1.43
2017-07-1122.4522.6022.3722.49224274N/A1.40
2017-07-1022.6322.6722.3922.44259894N/A1.39
2017-07-0622.5622.6122.3522.58327210N/A1.40
2017-07-0522.7222.8122.4022.71313914N/A1.41
2017-07-0322.7222.9022.5122.72166077N/A1.41
2017-06-3022.7122.8122.5622.73266970N/A1.41
2017-06-2922.8822.9622.5022.61360690N/A1.41
2017-06-2822.9123.1322.8922.90224276N/A1.42
2017-06-2723.0223.1722.8422.85215754N/A1.42
2017-06-2623.2123.4522.9323.10225565N/A1.44
2017-06-2323.2123.2422.9423.21732359N/A1.44
2017-06-2223.1423.3922.8123.19274241N/A1.44
2017-06-2023.4223.5323.1723.23195588N/A1.44
2017-06-1923.6423.7223.4123.43223678N/A1.46
2017-06-1623.3423.8023.1323.75893279N/A1.48
2017-06-1523.2423.4923.1623.46240868N/A1.46
2017-06-1423.4723.5123.1623.40285203N/A1.45
2017-06-1323.2323.5823.0123.41367388N/AN/A
2017-06-1223.8724.0323.0723.23802028N/A1.44
2017-06-0923.6523.9023.5323.83615088N/A1.48
2017-06-0823.8624.0023.5123.61241480N/A1.47
2017-06-0723.7724.0623.6623.77447653N/A1.48
2017-06-0623.5123.8923.4923.76375013N/A1.48
2017-06-0523.8123.8123.5023.56559591N/A1.46
2017-06-0223.6024.0223.5023.83787012N/A1.48
2017-06-0123.4623.6023.2323.58743442N/A1.47
2017-05-3122.8123.4022.8123.32535398N/A1.45
2017-05-3023.0123.1022.7422.83311450N/A1.42
2017-05-2623.0923.2222.8922.961140568N/A1.43
2017-05-2522.8323.1022.8223.07654770N/A1.43
2017-05-2422.5622.9622.4022.84895134N/A1.42
2017-05-2322.6422.9522.5622.58668504N/A1.40
2017-05-2221.8622.7621.7022.662107862N/A1.41
2017-05-1922.0522.3321.8621.921137949N/A1.36
2017-05-1821.7222.2121.6721.996595421N/A1.37
2017-05-1721.2522.1021.2521.87463037N/A1.36
2017-05-1620.9421.7520.9421.51460659N/A1.34
2017-05-1521.7621.8821.5721.62104701N/A1.34
2017-05-1221.9221.9221.1821.66112096N/A1.35
2017-05-1122.4722.5521.9122.00136001N/A1.37
2017-05-1022.9022.9022.5422.56106464N/A1.40
2017-05-0923.0023.0322.7922.8790335N/A1.42
2017-05-0823.0623.3422.9122.98184010N/A1.43
2017-05-0523.4424.0723.0923.15146302N/A1.44
2017-05-0423.4023.4223.1223.3859011N/A1.40
2017-05-0323.6923.6923.2023.36100910N/A1.40
2017-05-0223.9824.0323.6623.68186342N/A1.42
2017-05-0123.8123.9923.7123.96186897N/A1.44
2017-04-2823.7723.8923.5423.7879781N/A1.43
2017-04-2723.4423.9523.3923.73287894N/A1.42
2017-04-2623.5523.8823.3823.38235105N/A1.40
2017-04-2523.6623.8723.5923.61120189N/A1.42
2017-04-2423.9523.9523.6023.62210661N/A1.42
2017-04-2123.5723.7123.5223.6696579N/A1.42
2017-04-2023.2323.5923.1423.59122178N/A1.42
2017-04-1923.0123.2323.0123.1573898N/A1.44
2017-04-1822.8423.0422.7523.0251718N/A1.43
2017-04-1722.3822.9822.3222.95262996N/A1.43
2017-04-140.000.000.0022.470N/AN/A
2017-04-1322.4122.6722.3622.47346889N/A1.40
2017-04-1222.8922.9422.3922.50347008N/A1.40
2017-04-1123.7523.9322.8022.82383169N/A1.42
2017-04-1023.3924.0323.3223.73229501N/A1.47
2017-04-0723.3023.6323.2523.29290854N/A1.45
Get more Data

ADV DISPOSL SVC Stock Chart

View ADSW PE ratio, PS ratio stocks charts and compare with peers.
ADSW Chart
Note: Compare ADV DISPOSL SVC stock price history with the index and industry peers.

ADV DISPOSL SVC Historical Prices: Past 5 years

Max Stock Price 24.35 Aug 01,2017
Min Stock Price 19.28 Oct 20,2016
Avg Stock Price 22.1

ADV DISPOSL SVC Historical PS ratio: Past 5 years

Max PS Ratio 1.51 Aug 01,2017
Min PS Ratio 0.99 Jan 20,2017
Avg PS Ratio 1.36

ADSW Industry Peers

Company Price Change (%)
China Everbriht (CHFFF)1.320 (0%)
Clean Harbors (CLH)50.810.7 (1.36%)
Us Ecology (ECOL)47.10.85 (1.77%)
Aqua Metals (AQMS)7.490.55 (7.93%)

ADV DISPOSL SVC historical quotes helps an investor analyze a company's history and do ADV DISPOSL SVC stock analysis . The price and volume changes on a daily basis is provided in the ADV DISPOSL SVC stock price history. A large fluctuation in price and volume indicates a highly volatile stock. ADSW closed at 23.22 and traded with a volume of 279527 on the last trading day. The average P/S ratio was 1.36 as can be seen by ADV DISPOSL SVC stock price history. .