ADV DISPOSL SVC Stock Price History, ADSW Historical Prices

Add to My Stocks
$24.53 $0.45 (1.87%) ADSW stock closing price Jun 22, 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
2018-06-22 24.2 24.55 24.1 24.53 2,081,533 46.46 1.42
2018-06-20 23.99 24.16 23.86 24.08 689,159 45.61 1.4
2018-06-19 23.8 24.14 23.8 24 596,129 45.46 1.39
2018-06-18 23.83 24.08 23.74 23.99 408,719 45.44 1.39
2018-06-15 23.77 24 23.72 23.78 727,865 45.04 1.38
2018-06-14 23.68 23.9 23.58 23.87 335,605 45.21 1.39
2018-06-13 23.95 24.15 23.59 23.62 685,147 44.74 1.37
2018-06-12 23.85 24 23.81 23.99 347,192 45.44 1.39
2018-06-11 23.77 23.86 23.7 23.81 299,185 45.1 1.38
2018-06-08 23.68 23.82 23.67 23.78 308,719 45.04 1.38
2018-06-07 23.66 23.89 23.62 23.75 486,530 44.98 1.38
2018-06-06 23.46 23.76 23.36 23.68 452,255 44.85 1.37
2018-06-05 23.43 23.52 23.29 23.42 302,594 44.36 1.36
2018-06-04 23.5 23.55 23.34 23.39 470,790 44.3 1.36
2018-06-01 23.52 23.56 23.31 23.43 260,068 44.38 1.36
2018-05-31 23.6 23.64 23.25 23.38 366,256 44.28 1.36
2018-05-30 23.43 23.69 23.4 23.55 305,218 44.6 1.37
2018-05-29 23.4 23.7 23.23 23.31 319,077 44.15 1.35
2018-05-25 23.62 23.72 23.47 23.59 377,271 44.68 1.37
2018-05-24 23.48 23.57 23.39 23.47 506,059 44.45 1.36
2018-05-23 23.2 23.6 23.13 23.54 746,152 44.58 1.37
2018-05-22 23.61 23.75 23.22 23.24 326,503 44.02 1.35
2018-05-21 23.37 23.73 23.37 23.62 280,466 44.74 1.37
2018-05-18 23.43 23.45 23.25 23.31 795,544 44.15 1.35
2018-05-17 23.43 23.58 23.29 23.34 595,652 44.21 1.35
2018-05-16 23.33 23.65 23.25 23.45 819,001 44.41 1.36
2018-05-15 23.35 23.48 23.24 23.24 1,949,213 44.02 1.35
2018-05-14 23.01 23.44 22.93 23.38 1,142,738 44.28 1.36
2018-05-11 23.1 23.3 22.98 23.04 661,373 43.64 1.34
2018-05-10 23.06 23.1 22.88 23 841,887 43.56 1.34
2018-05-09 22.89 23.28 22.68 23.06 1,195,315 43.67 1.34
2018-05-08 22.6 22.93 22.59 22.75 4,236,206 43.09 1.32
2018-05-07 22.81 23.27 22.65 22.86 550,013 43.3 1.33
2018-05-04 22.91 23.09 22.65 22.87 484,232 43.31 1.33
2018-05-03 22.32 23.44 22.32 22.9 713,221 43.37 1.33
2018-05-02 22.13 22.4 22.08 22.22 215,924 51.92 1.3
2018-05-01 22.03 22.27 21.8 22.27 246,017 52.03 1.31
2018-04-30 22.51 22.52 22.04 22.04 206,267 51.5 1.29
2018-04-27 22.36 22.6 22.33 22.5 206,418 52.57 1.32
2018-04-26 22.51 22.53 22.25 22.4 167,789 52.34 1.31
2018-04-25 22.43 22.54 22.23 22.38 140,603 52.29 1.31
2018-04-24 22.61 22.83 22.38 22.46 230,721 52.48 1.32
2018-04-23 22.51 22.67 22.44 22.53 248,919 52.64 1.32
2018-04-20 22.56 22.65 22.4 22.51 374,693 52.59 1.32
2018-04-19 22.82 22.91 22.61 22.66 153,080 52.94 1.33
2018-04-18 22.81 22.94 22.76 22.81 655,567 53.29 1.34
2018-04-17 22.82 22.97 22.74 22.84 485,897 53.36 1.34
2018-04-16 22.74 22.86 22.64 22.74 406,912 53.13 1.33
2018-04-13 22.72 22.77 22.51 22.7 281,527 53.04 1.33
2018-04-12 22.5 22.8 22.41 22.72 299,130 53.08 1.33
2018-04-11 22.33 22.53 22.19 22.45 252,135 52.45 1.32
2018-04-10 22.41 22.57 22.33 22.43 165,082 52.41 1.32
2018-04-09 22.41 22.54 22.2 22.27 186,948 52.03 1.31
2018-04-06 22.57 22.72 22.23 22.33 388,232 52.17 1.31
2018-04-05 22.57 22.75 22.48 22.69 275,228 53.01 1.33
2018-04-04 22.26 22.56 22.11 22.51 352,806 52.59 1.32
2018-04-03 22.08 22.55 21.99 22.48 445,220 52.52 1.32
2018-04-02 22.27 22.31 21.9 22.06 562,693 51.54 1.29
2018-03-30 0 0 0 22.28 0 - -
2018-03-29 22 22.4 21.9 22.28 468,551 52.06 1.31
2018-03-28 21.82 22 21.76 21.88 242,812 51.12 1.28
2018-03-27 21.96 22.06 21.75 21.8 237,105 50.94 1.28
2018-03-26 22.14 22.19 21.84 21.9 470,118 51.17 1.29
2018-03-23 22.08 22.22 21.9 21.94 564,082 51.26 1.29
2018-03-22 22.28 22.36 22 22 263,076 51.4 1.29
2018-03-21 22.22 22.51 22.07 22.35 281,806 52.22 1.31
2018-03-20 22.41 22.54 22.11 22.27 395,874 52.03 1.31
2018-03-19 22.51 22.55 22.07 22.4 718,738 52.34 1.31
2018-03-16 22.5 22.69 22.44 22.49 1,416,070 52.55 1.32
2018-03-15 22.5 22.73 22.42 22.46 770,490 52.48 1.32
2018-03-14 22.53 22.66 22.34 22.41 956,702 52.36 1.32
2018-03-13 22.78 22.94 22.34 22.45 1,404,181 52.45 1.32
2018-03-12 22.87 23.24 22.78 22.78 821,730 53.22 1.34
2018-03-09 22.32 23.05 22.25 22.73 2,898,226 53.11 1.33
2018-03-08 22.55 22.79 22.55 22.71 198,209 53.06 1.33
2018-03-07 22.34 22.61 22.23 22.52 214,788 52.62 1.32
2018-03-06 22.27 22.45 22.07 22.42 381,926 52.38 1.32
2018-03-05 22.14 22.31 21.93 22.26 285,408 52.01 1.31
2018-03-02 21.56 22.22 21.5 22.16 306,337 51.78 1.3
2018-03-01 22.29 22.44 21.55 21.62 501,016 50.51 1.27
2018-02-28 22.56 22.8 22.38 22.38 444,422 52.29 1.31
2018-02-27 22.29 22.73 22.29 22.51 273,528 52.59 1.32
2018-02-26 22.34 22.34 21.8 22.16 410,889 51.78 1.3
2018-02-23 22.18 23.35 22.16 22.33 458,202 52.17 1.31
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
2018-02-19 0 0 0 23.95 0 - -
2018-02-16 23.45 24.11 23.45 23.95 122,319 - 1.44
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 Price19.28Nov 10,2016
Avg Stock Price22.76

ADV DISPOSL SVC Historical PE ratio: Past 5 years

Max PE Ratio53.36Apr 17,2018
Min PE Ratio43.09May 08,2018
Avg PE Ratio49.05

ADV DISPOSL SVC Historical PS ratio: Past 5 years

Max PS Ratio1.56Oct 26,2017
Min PS Ratio0.99Jan 20,2017
Avg PS Ratio1.38

ADSW Industry Peers

Company Price Change (%)
Stericycle (SRCL)64.261.09 (1.73%)
Clean Harbors (CLH)55.371.45 (2.69%)
Us Ecology (ECOL)62.70.55 (0.88%)
Newater Technlg (NEWA)18.220.13 (0.72%)

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 $24.55, and a low of $24.1 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.