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
06/28/2022 $4.74 $4.80 $4.56 $4.62 98.10K
06/29/2022 $4.60 $4.71 $4.57 $4.67 41.90K
06/30/2022 $4.66 $4.75 $4.58 $4.69 56.90K
07/01/2022 $4.65 $4.76 $4.60 $4.65 41.80K
07/05/2022 $4.65 $4.86 $4.57 $4.72 78.20K
Advanced Emissions Solutions is engaged in the sale of consumable air and water treatment options including activated carbon (AC) and chemical technologies. Co.'s proprietary technologies in the advanced purification technologies market enable customers to reduce air and water contaminants, including mercury and other pollutants. Through its subsidiary, ADA Carbon Solutions, LLC, Co. manufactures and sells AC used to capture and remove contaminants for coal-fired power plants, industrial and water treatment markets. Co.'s AC products include powdered activated carbon and granular activated carbon.
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 June 28, 2022, ADES opened at $4.74, traded as high as $4.80 and as low as $4.56, and closed at $4.62. Trading volume was a total of 98.10K shares. On June 29, 2022, ADES opened at $4.60, traded as high as $4.71 and as low as $4.57, and closed at $4.67. Trading volume was a total of 41.90K shares. On June 30, 2022, ADES opened at $4.66, traded as high as $4.75 and as low as $4.58, and closed at $4.69. Trading volume was a total of 56.90K shares. On July 01, 2022, ADES opened at $4.65, traded as high as $4.76 and as low as $4.60, and closed at $4.65. Trading volume was a total of 41.80K shares. On July 05, 2022, ADES opened at $4.65, traded as high as $4.86 and as low as $4.57, and closed at $4.72. Trading volume was a total of 78.20K 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: 07/09/2012
End date: 07/05/2022
Start price/share: $11.33
End price/share: $4.72
Starting shares: 882.61
Ending shares: 1,166.56
Dividends reinvested/share: $3.00
Total return: -44.94%
Average Annual Total Return: -5.80%
Starting investment: $10,000.00
Ending investment: $5,503.66
Years: 9.99
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 07/09/2012
End date: 07/05/2022
Start price/share: $11.33
End price/share: $4.72
Dividends collected/share: $3.00
Total return: -31.86%
Average Annual Total Return: -3.77%
Starting investment: $10,000.00
Ending investment: $6,810.77
Years: 9.99
Date Close
06/28/2022$4.62
06/29/2022$4.67
06/30/2022$4.69
07/01/2022$4.65
07/05/2022$4.72
ADES is categorized under the Materials sector; below are some other companies in the same sector:

ADG Historical Stock Prices
ADN Historical Stock Prices
ADV Historical Stock Prices
AEM Historical Stock Prices
AEPI Historical Stock Prices
AFA Historical Stock Prices
AFF Historical Stock Prices
AFI Historical Stock Prices
AFM Historical Stock Prices
AFR Historical Stock Prices

Also explore: ADES shares outstanding history

Email EnvelopeFree ADES Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

ADES Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2022, 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.