XNYS
Datos históricos de Advanced Drainage Systems, Inc.
Advanced Drainage Systems, Inc. · WMS
$125.79
▲ +0.00 (+0.00%)
Última operación · 12/10/2026, 0:23:08 UTC
- Variación en el periodo
- −7.07%
- Máximo
- US$179.32
- 11 de febrero de 2026
- Mínimo
- US$122.90
- 8 de octubre de 2026
- Volumen medio diario
- 0.78 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 126.10 | 126.39 | 124.80 | 125.79 | −0.33% | 739,446.3 |
| 8 oct 2026 | 124.09 | 126.55 | 122.90 | 126.21 | +0.10% | 907,572.503 |
| 7 oct 2026 | 126.83 | 127.67 | 124.39 | 126.08 | −3.07% | 771,115.226 |
| 6 oct 2026 | 130.24 | 132.51 | 129.82 | 130.07 | +0.49% | 854,026.496 |
| 5 oct 2026 | 128.19 | 131.31 | 126.09 | 129.43 | +1.70% | 884,842.887 |
| 2 oct 2026 | 129.64 | 129.64 | 126.71 | 127.27 | +0.32% | 538,158.862 |
| 1 oct 2026 | 126.43 | 127.99 | 124.61 | 126.86 | +0.12% | 538,739.037 |
| 30 sep 2026 | 129.43 | 131.02 | 126.71 | 126.71 | −1.39% | 518,638.807 |
| 29 sep 2026 | 131.42 | 133.09 | 127.61 | 128.49 | −1.75% | 677,992.195 |
| 28 sep 2026 | 131.57 | 132.45 | 129.56 | 130.78 | −1.77% | 717,440.76 |
| 25 sep 2026 | 129.46 | 133.89 | 129.10 | 133.13 | +3.33% | 784,208.744 |
| 24 sep 2026 | 129.32 | 130.20 | 127.69 | 128.84 | −0.69% | 679,228.283 |
| 23 sep 2026 | 128.94 | 131.22 | 128.10 | 129.74 | −0.76% | 683,988.329 |
| 22 sep 2026 | 129.44 | 131.63 | 128.51 | 130.73 | +3.03% | 901,440.271 |
| 21 sep 2026 | 126.93 | 128.11 | 125.31 | 126.88 | +0.66% | 577,850.289 |
| 18 sep 2026 | 125.39 | 126.42 | 124.98 | 126.05 | +0.30% | 2.1 M |
| 17 sep 2026 | 129.17 | 131.10 | 125.55 | 125.67 | −0.92% | 846,183.252 |
| 16 sep 2026 | 127.67 | 128.71 | 124.81 | 126.84 | −0.29% | 864,557.734 |
| 15 sep 2026 | 125.91 | 128.22 | 125.00 | 127.21 | +1.50% | 746,757.817 |
| 14 sep 2026 | 125.10 | 126.68 | 124.75 | 125.33 | −1.99% | 782,368.224 |
| 11 sep 2026 | 128.76 | 130.49 | 127.79 | 127.88 | +0.57% | 812,100.127 |
| 10 sep 2026 | 130.22 | 130.60 | 126.40 | 127.16 | −3.51% | 889,168.245 |
| 9 sep 2026 | 132.41 | 135.71 | 130.41 | 131.78 | −1.41% | 849,074.614 |
| 8 sep 2026 | 134.47 | 136.06 | 133.32 | 133.67 | −1.54% | 591,220.419 |
| 4 sep 2026 | 133.96 | 136.19 | 133.00 | 135.76 | +0.69% | 504,019.651 |
| 3 sep 2026 | 134.66 | 135.50 | 132.68 | 134.83 | +1.65% | 537,718.055 |
| 2 sep 2026 | 130.74 | 134.61 | 130.22 | 132.64 | +1.45% | 1.17 M |
| 1 sep 2026 | 134.89 | 135.43 | 130.56 | 130.75 | −3.67% | 514,848.041 |
| 31 ago 2026 | 135.70 | 138.17 | 135.00 | 135.73 | −0.92% | 514,733.333 |
| 28 ago 2026 | 139.50 | 139.66 | 136.20 | 136.99 | −1.31% | 596,130.437 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.