ADV DISPOSL SVC Stock Price History, ADSW Historical Prices

Add to My Stocks
$22.33 $1.17 (4.98%) ADSW stock closing price Feb 23, 2018 (Closing)

We provide 10 years stock price data for free. You can download ADV DISPOSL SVC stock price history here. Historical stock prices are provided with the open, high, low, close, volume, and ADV DISPOSL SVC P/E ratio data for the stock. The stock price was at a 5 year high of $25.55 on Oct 03, 2017 as seen from ADV DISPOSL SVC stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 22.18 23.35 22.16 22.33 458,202 - 1.34
2018-02-22 23.6 24.02 23.47 23.5 374,922 - 1.41
2018-02-21 23.66 23.94 23.43 23.59 158,624 - 1.41
2018-02-20 23.8 24 23.57 23.61 156,089 - 1.41
2018-02-16 23.45 24.11 23.45 23.95 122,119 - 1.44
2018-02-15 23.72 23.72 23.33 23.54 165,323 - 1.41
2018-02-14 22.97 23.67 22.87 23.6 157,433 - 1.41
2018-02-13 22.83 23.2 22.7 23.15 142,482 - 1.39
2018-02-12 23.29 23.38 22.79 22.85 206,026 - 1.37
2018-02-09 23.25 23.4 22.77 23.21 440,756 - 1.39
2018-02-08 23.67 23.67 22.96 22.97 782,400 - 1.38
2018-02-07 23.38 23.8 23.37 23.61 284,289 - 1.41
2018-02-06 23.23 23.66 22.65 23.28 891,380 - 1.4
2018-02-05 23.95 24.07 23.65 23.68 633,796 - 1.42
2018-02-02 24.08 24.26 23.94 24.02 178,850 - 1.44
2018-02-01 24.26 24.26 23.9 24.17 149,508 - 1.45
2018-01-31 24.32 24.52 24.16 24.37 162,280 - 1.46
2018-01-30 24.09 24.38 24.05 24.26 164,771 - 1.45
2018-01-29 24.39 24.42 24.18 24.19 157,662 - 1.45
2018-01-26 24.36 24.6 24.27 24.39 97,906 - 1.46
2018-01-25 24.44 24.44 24.12 24.33 95,251 - 1.46
2018-01-24 24.38 24.81 24.29 24.3 145,351 - 1.46
2018-01-23 24.36 24.41 24.13 24.36 99,519 - 1.46
2018-01-22 24.07 24.43 23.91 24.43 253,974 - 1.46
2018-01-19 23.87 24.26 23.77 24.08 318,500 - 1.44
2018-01-18 23.96 24 23.63 23.92 182,410 - 1.43
2018-01-17 24.1 24.24 23.89 23.99 234,026 - 1.44
2018-01-16 24.18 24.41 23.96 24.03 442,300 - 1.44
2018-01-12 24.12 24.36 23.85 24.17 865,334 - 1.45
2018-01-11 23.6 24.25 23.5 24.08 731,253 - 1.44
2018-01-10 23.5 23.71 23.35 23.57 632,968 - 1.41
2018-01-09 23.77 24.17 23.58 23.59 438,009 - 1.41
2018-01-08 23.68 23.88 23.49 23.63 296,695 - 1.42
2018-01-05 23.9 23.96 23.62 23.72 403,202 - 1.42
2018-01-04 23.68 23.98 23.54 23.78 220,510 - 1.43
2018-01-03 23.45 23.78 23.38 23.63 338,505 - 1.42
2018-01-02 23.96 24.02 23.31 23.45 464,250 - 1.41
2017-12-29 23.87 24.08 23.71 23.94 261,008 - 1.43
2017-12-28 23.82 23.92 23.61 23.81 358,454 - 1.43
2017-12-27 23.69 23.87 23.52 23.72 226,717 - 1.42
2017-12-26 23.69 23.83 23.67 23.73 175,539 - 1.42
2017-12-22 23.72 23.9 23.67 23.8 113,395 - 1.43
2017-12-21 23.58 23.82 23.5 23.69 807,981 - 1.42
2017-12-20 23.63 23.89 23.48 23.55 430,212 - 1.41
2017-12-19 23.41 23.55 23.31 23.5 894,283 - 1.41
2017-12-18 23.14 23.59 23.01 23.37 265,782 - 1.4
2017-12-15 22.83 23.16 22.83 23.01 752,870 - 1.38
2017-12-14 23.18 23.41 22.7 22.76 288,172 - 1.36
2017-12-13 23.13 23.44 23.13 23.18 265,611 - 1.39
2017-12-12 23.07 23.51 23.07 23.31 399,259 - 1.4
2017-12-11 23.08 23.5 22.83 23.03 750,092 - 1.38
2017-12-08 22.77 22.84 22.45 22.52 432,336 - 1.35
2017-12-07 22.72 22.87 22.55 22.66 271,900 - 1.36
2017-12-06 22.71 22.85 22.59 22.7 276,796 - 1.36
2017-12-05 23.37 23.37 22.66 22.69 283,494 - 1.36
2017-12-04 23.24 23.53 23.24 23.31 478,009 - 1.4
2017-12-01 23.3 23.45 22.78 23.04 490,161 - 1.38
2017-11-30 23.71 23.8 23.07 23.33 730,876 - 1.4
2017-11-29 23.32 23.8 23.18 23.68 544,115 - 1.42
2017-11-28 22.43 23.38 22.36 23.28 544,449 - 1.4
2017-11-27 22.25 22.52 22.21 22.43 416,371 - 1.34
2017-11-24 22.49 22.81 22.23 22.25 231,214 - 1.33
2017-11-23 0 0 0 22.52 0 - -
2017-11-22 22.84 22.86 22.4 22.52 404,898 - 1.35
2017-11-21 22.87 23.09 22.67 22.81 705,660 - 1.37
2017-11-20 23 23.14 22.73 22.83 760,515 - 1.37
2017-11-17 23.42 23.46 22.87 23.01 2,295,386 - 1.38
2017-11-16 23.09 23.33 23.02 23.24 229,249 - 1.39
2017-11-15 23.08 23.42 22.95 23 338,278 - 1.38
2017-11-14 22.76 23.23 22.67 23.12 375,881 - 1.39
2017-11-13 22.72 22.93 22.62 22.82 166,215 - 1.37
2017-11-10 22.65 22.84 22.23 22.82 256,057 - 1.37
2017-11-09 22.63 22.68 22.41 22.62 243,496 - 1.36
2017-11-08 22.64 22.85 22.44 22.65 300,071 - 1.36
2017-11-07 22.5 22.82 22.5 22.78 412,582 - 1.37
2017-11-06 22.6 22.79 22.42 22.54 365,639 - 1.35
2017-11-03 22.42 22.65 22.06 22.54 736,648 - 1.35
2017-11-02 24.04 24.24 22.37 22.6 1,558,603 - 1.35
2017-11-01 24.85 24.88 24.36 24.53 356,330 - 1.5
2017-10-31 24.76 24.97 24.7 24.92 187,989 - 1.52
2017-10-30 24.76 24.98 24.65 24.85 188,249 - 1.52
2017-10-27 25.52 25.59 24.75 24.85 204,392 - 1.52
2017-10-26 24.78 25.52 24.63 25.47 210,447 - 1.56
2017-10-25 24.53 24.74 24.49 24.64 239,231 - 1.51
2017-10-24 24.53 24.88 24.48 24.52 111,549 - 1.5
2017-10-23 24.68 24.78 24.44 24.56 114,909 - 1.5
2017-10-20 24.49 24.74 24.32 24.68 170,993 - 1.51
2017-10-19 24.44 24.59 24.17 24.29 205,518 - 1.49
2017-10-18 24.63 24.78 24.49 24.51 218,097 - 1.5
Get more Data

ADV DISPOSL SVC Stock History 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 Stock Price History: Past 5 years

Max Stock Price25.55Oct 03,2017
Min Stock Price19.28Oct 20,2016
Avg Stock Price22.73

ADV DISPOSL SVC Historical PS ratio: Past 5 years

Max PS Ratio1.56Oct 02,2017
Min PS Ratio0.99Jan 20,2017
Avg PS Ratio1.4

ADSW Industry Peers

Company Price Change (%)
Stericycle (SRCL)60.050.58 (0.96%)
Clean Harbors (CLH)51.130.19 (0.37%)
Us Ecology (ECOL)54.981.77 (3.12%)
Newater Technlg (NEWA)12.860.67 (5.5%)

We provide ADV DISPOSL SVC share price history along with PE ratio and PS ratio for doing ADV DISPOSL SVC fundamental analysis. The price and volume changes on a daily basis is provided in the ADV DISPOSL SVC stock price history. The daily volume changes indicate the investor interest in the stock. ADSW stock saw a high of $23.35, and a low of $22.16 on last trading day. Looking at ADV DISPOSL SVC stock history data, the P/S ratio was at a low of 0.99 on Jan 20, 2017.