Historical Stock Price
ETFs Holding ADSW »    Stock Splits Calendar »
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
05/22/2017 $21.86 $22.76 $21.70 $22.66 2.11M
05/23/2017 $22.64 $22.95 $22.56 $22.58 668.50K
05/24/2017 $22.56 $22.96 $22.40 $22.84 895.10K
05/25/2017 $22.83 $23.10 $22.82 $23.07 654.80K
05/26/2017 $23.09 $23.22 $22.89 $22.96 1.14M
Advanced Disposal Services is an environmental services company providing nonhazardous solid waste collection, transfer, recycling and disposal services to customers in the Southeast, Midwest and Eastern regions of the U.S., and in the Commonwealth of the Bahamas. Co.'s vertically integrated environmental services operations is classified into three lines of business: collection services, which consist of curbside collection of residential refuse from small carts or containers into collection vehicles for transport to a disposal/recycling site; disposal services, which include transfer stations and landfills; and recycling services, which collect, process and sale glass and other materials.
ADSW historical stock prices picture
Advanced Disposal Services (ADSW) has the following price history information. Looking back at ADSW historical stock prices for the last five trading days, on May 22, 2017, ADSW opened at $21.86, traded as high as $22.76 and as low as $21.70, and closed at $22.66. Trading volume was a total of 2.11M shares. On May 23, 2017, ADSW opened at $22.64, traded as high as $22.95 and as low as $22.56, and closed at $22.58. Trading volume was a total of 668.50K shares. On May 24, 2017, ADSW opened at $22.56, traded as high as $22.96 and as low as $22.40, and closed at $22.84. Trading volume was a total of 895.10K shares. On May 25, 2017, ADSW opened at $22.83, traded as high as $23.10 and as low as $22.82, and closed at $23.07. Trading volume was a total of 654.80K shares. On May 26, 2017, ADSW opened at $23.09, traded as high as $23.22 and as low as $22.89, and closed at $22.96. Trading volume was a total of 1.14M shares.

ADSW Historical Stock Prices By Date:

ADSW historical cagr picture

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

Growth of $10,000.00
Without Dividends Reinvested

Start date: 10/06/2016
End date: 05/26/2017
Start price/share: $20.00
End price/share: $22.96
Dividends collected/share: $0.00
Total return: 14.80%
Annualized Gain: 23.28%
Starting investment: $10,000.00
Ending investment: $11,480.00
Years: 0.64
Date Close
05/22/2017$22.66
05/23/2017$22.58
05/24/2017$22.84
05/25/2017$23.07
05/26/2017$22.96
ADSW is categorized under the Services sector; below are some other companies in the same sector:

AEO Historical Stock Prices
AFCE Historical Stock Prices
AHC Historical Stock Prices
AIM Historical Stock Prices
ALCS Historical Stock Prices
AMC Historical Stock Prices
AMCN Historical Stock Prices
AMCX Historical Stock Prices
AMMA Historical Stock Prices
AMRK Historical Stock Prices

ADSW 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.