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
01/25/2024 $3.02 $3.25 $3.02 $3.21 76.00K
01/26/2024 $3.22 $3.38 $3.12 $3.17 143.60K
01/29/2024 $3.20 $3.63 $3.20 $3.60 297.60K
01/30/2024 $3.54 $3.55 $3.22 $3.26 71.40K
01/31/2024 $3.28 $3.55 $3.21 $3.36 101.00K
Advanced Emissions Solutions sells consumable products that utilize activated carbon (AC) and chemical-based technologies to a range of customers, including coal-fired utilities, industrials, water treatment plants, and other markets. Co.'s primary products include AC, which is produced from carbonaceous raw materials. Co.'s AC products include powdered activated carbon and granular activated carbon. Co.'s technologies and associated product offerings provide purification solutions to enable its customers to reduce certain contaminants and pollutants. Additionally, Co. owns the Five Forks Mine, a lignite mine that supplies the primary raw material for the manufacturing of its products.
ADES historical stock prices picture
ADES (ADES) has the following price history information. Looking back at ADES historical stock prices for the last five trading days, on January 25, 2024, ADES opened at $3.02, traded as high as $3.25 and as low as $3.02, and closed at $3.21. Trading volume was a total of 76.00K shares. On January 26, 2024, ADES opened at $3.22, traded as high as $3.38 and as low as $3.12, and closed at $3.17. Trading volume was a total of 143.60K shares. On January 29, 2024, ADES opened at $3.20, traded as high as $3.63 and as low as $3.20, and closed at $3.60. Trading volume was a total of 297.60K shares. On January 30, 2024, ADES opened at $3.54, traded as high as $3.55 and as low as $3.22, and closed at $3.26. Trading volume was a total of 71.40K shares. On January 31, 2024, ADES opened at $3.28, traded as high as $3.55 and as low as $3.21, and closed at $3.36. Trading volume was a total of 101.00K 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 ADES 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: 05/27/2014
End date: 01/31/2024
Start price/share: $22.82
End price/share: $3.36
Starting shares: 438.21
Ending shares: 579.19
Dividends reinvested/share: $3.00
Total return: -80.54%
Average Annual Total Return: -15.55%
Starting investment: $10,000.00
Ending investment: $1,945.01
Years: 9.69
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 05/27/2014
End date: 01/31/2024
Start price/share: $22.82
End price/share: $3.36
Dividends collected/share: $3.00
Total return: -72.13%
Average Annual Total Return: -12.36%
Starting investment: $10,000.00
Ending investment: $2,785.60
Years: 9.69
Date Close
01/25/2024$3.21
01/26/2024$3.17
01/29/2024$3.60
01/30/2024$3.26
01/31/2024$3.36
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 - 2024, 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.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.