Historical Stock Price
ETFs Holding ADES »    ADES Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
11/14/2017 $11.55 $11.55 $11.04 $11.07 84.20K
11/15/2017 $11.07 $11.15 $10.71 $11.06 96.40K
11/16/2017 $10.97 $11.15 $10.84 $10.87 89.10K
11/17/2017 $10.78 $11.15 $10.78 $11.12 95.40K
11/20/2017 $11.15 $11.28 $11.02 $11.23 72.60K
Advanced Emissions Solutions is a holding entity for companies that provide emissions solutions to customers in the coal-fired power generation and industrial boiler processes. Through its subsidiaries and joint ventures, Co. is engaged in emissions control technologies and associated equipment, chemicals and services. As of Dec 31 2016, Co.'s operations consisted of two reportable segments: refined coal, which engages in equity method investments as well as royalty related to reduced emissions of both nitrogen oxide and mercury from coal; and emissions control which includes its Systems & Equipment, Chemicals and Consulting Services.
ADES historical stock prices picture
Advanced Emissions Solutions (ADES) has the following price history information. Looking back at ADES historical stock prices for the last five trading days, on November 14, 2017, ADES opened at $11.55, traded as high as $11.55 and as low as $11.04, and closed at $11.07. Trading volume was a total of 84.20K shares. On November 15, 2017, ADES opened at $11.07, traded as high as $11.15 and as low as $10.71, and closed at $11.06. Trading volume was a total of 96.40K shares. On November 16, 2017, ADES opened at $10.97, traded as high as $11.15 and as low as $10.84, and closed at $10.87. Trading volume was a total of 89.10K shares. On November 17, 2017, ADES opened at $10.78, traded as high as $11.15 and as low as $10.78, and closed at $11.12. Trading volume was a total of 95.40K shares. On November 20, 2017, ADES opened at $11.15, traded as high as $11.28 and as low as $11.02, and closed at $11.23. Trading volume was a total of 72.60K shares.

ADES Historical Stock Prices By Date:

ADES historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Advanced Emissions Solutions shares, starting with a $10,000 purchase of ADES, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 11/23/2007
End date: 11/20/2017
Start price/share: $4.29
End price/share: $11.23
Starting shares: 2,331.00
Ending shares: 2,513.29
Dividends reinvested/share: $0.75
Total return: 182.24%
Average Annual Total Return: 10.93%
Starting investment: $10,000.00
Ending investment: $28,215.65
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 11/23/2007
End date: 11/20/2017
Start price/share: $4.29
End price/share: $11.23
Dividends collected/share: $0.75
Total return: 179.25%
Average Annual Total Return: 10.82%
Starting investment: $10,000.00
Ending investment: $27,937.11
Years: 10.00
Date Close
11/14/2017$11.07
11/15/2017$11.06
11/16/2017$10.87
11/17/2017$11.12
11/20/2017$11.23
ADES is categorized under the Materials sector; below are some other companies in the same sector:

ADG Historical Stock Prices
ADV Historical Stock Prices
ADZ Historical Stock Prices
AEM Historical Stock Prices
AEPI Historical Stock Prices
AFI Historical Stock Prices
AFM Historical Stock Prices
AFR Historical Stock Prices
AG Historical Stock Prices
AGB Historical Stock Prices

ADES Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2017, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.