$27.35 -0.05 (%) Advanced Drainage Systems Inc - New York Stock Exchange, Inc.

Jul. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WMS historical data

Date Open High Low Close Volume
7/27/201627.5727.6227.1327.35114,743
7/26/201627.1327.7227.1327.40227,809
7/25/201627.2927.5727.0527.26210,223
7/22/201627.1227.3026.8127.19338,340
7/21/201627.3127.6527.0027.09280,570
7/20/201627.4527.8027.2127.45155,418
7/19/201627.8527.9827.2427.33178,722
7/18/201628.0828.4027.7927.88129,464
7/15/201628.1428.2327.8228.17372,086
7/14/201627.9628.0527.6127.89217,918
7/13/201628.4028.4727.6527.67219,996
7/12/201628.2828.4928.1228.15190,886
7/11/201627.9628.2427.9028.15277,265
7/8/201627.4427.9127.2627.86298,046
7/7/201626.9427.3126.8327.13156,976
7/6/201626.6526.9026.2926.85320,734
7/5/201626.9127.1926.5026.72213,016
7/1/201627.2427.8827.0527.23207,165
6/30/201626.5727.3826.2027.37364,106
6/29/201625.5126.7725.4326.31414,026
6/28/201625.2525.6625.0225.37468,336
6/27/201625.5725.6624.8524.86492,772
6/24/201626.0826.4025.5425.91617,077
6/23/201627.5427.7227.2227.39295,666
6/22/201627.2227.7427.0127.11319,487
6/21/201627.2327.3926.6727.19236,443
6/20/201626.8227.6726.5527.33406,310
6/17/201626.2826.5926.0026.26742,637
6/16/201626.3226.3325.7426.29387,076
6/15/201626.6926.7426.1626.20403,126
6/14/201626.3727.1026.0126.56447,388
6/13/201626.0926.4225.7625.84517,960
6/10/201626.8427.3726.3226.35681,438
6/9/201626.6627.1826.5627.11390,905
6/8/201625.9827.1125.7426.76708,031
6/7/201623.5225.9223.1025.86862,738
6/6/201624.3224.4724.0524.43512,085
6/3/201624.5524.5524.0624.22485,693
6/2/201624.6524.7724.4224.60416,404
6/1/201624.2624.9023.9524.72441,090
5/31/201624.6424.7624.2224.31742,915
5/27/201623.4825.0723.4824.61673,500
5/26/201623.4823.5122.7923.41455,069
5/25/201623.5023.5022.9223.33515,024
5/24/201623.0623.5422.9523.40309,705
5/23/201622.7723.1022.6622.85119,593
5/20/201622.4122.9122.1022.82215,179
5/19/201622.9723.1722.0222.38222,910
5/18/201623.1823.4522.5623.15444,356
5/17/201623.2423.4722.8323.24375,461
5/16/201623.6523.9423.0323.39257,196
5/13/201623.5024.3723.4023.51529,977
5/12/201623.8824.0923.3323.65305,705
5/11/201623.8124.0223.6023.85315,695
5/10/201623.2223.9123.0123.85192,001
5/9/201623.0623.3322.9123.00203,007
5/6/201623.3023.5822.9923.09194,818
5/5/201623.2723.6323.0623.39213,097
5/4/201623.3423.5322.8423.13282,330
5/3/201623.8223.9523.3723.44292,823
5/2/201623.2224.0623.1124.03234,614
4/29/201623.7023.8822.9823.12498,638
4/28/201624.0024.6923.6623.72327,205
4/27/201624.1024.3123.7824.08227,487
4/26/201623.8824.1223.6224.02296,148
4/25/201624.3024.3823.4323.70511,134
4/22/201623.7124.3623.4424.34311,014
4/21/201623.9324.1423.5723.59220,758
4/20/201623.7523.9823.2923.82204,569
4/19/201624.1124.3223.5723.71553,040
4/18/201623.4024.1423.2324.07368,912
4/15/201623.4923.5423.1423.49244,010
4/14/201623.2123.5323.0723.49366,605
4/13/201623.4023.5023.0023.24384,375
4/12/201623.3523.5122.9623.24310,793
4/11/201623.3223.7323.2323.35631,981
4/8/201622.8623.1222.6823.11528,877
4/7/201622.8023.0022.3322.70472,445
4/6/201622.9823.4622.7222.91631,005
4/5/201622.2423.2822.0222.84616,552
4/4/201622.0022.6521.5222.48923,017
4/1/201621.0022.4220.9822.001,209,573
3/31/201621.0821.3719.7921.302,357,058
3/30/201621.7022.3819.9120.862,450,724
3/29/201620.6422.4320.5022.36481,617
3/28/201620.9520.9820.5120.69119,444
3/24/201620.5020.9420.4520.93107,246
3/23/201621.3421.4520.6220.62203,338
3/22/201621.2921.6921.2521.40140,357
3/21/201622.1022.4221.3421.41187,079
3/18/201621.9722.4821.9722.10655,327
3/17/201620.6421.8720.6221.81166,230
3/16/201620.3020.7820.1120.64240,645
3/15/201620.7920.8420.3120.38163,886
3/14/201620.7721.0820.7720.96237,196
3/11/201620.6320.8820.5320.78201,298
3/10/201621.2221.2620.2820.35312,867
3/9/201620.9521.3420.6421.17398,661
3/8/201621.7921.7920.7220.85322,264
3/7/201621.1521.9420.9321.89395,331
  • Showing 1-100 of 1,092 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center