Advanced Stock Price History Breakdown

ADES
 Stock
  

USD 2.74  0.16  5.52%   

As of today, the current price of Advanced Emissions is  2.74 , as last reported on the 29th of November, with the highest price reaching  2.92  and the lowest price hitting  2.69  during the day.
Advanced Emissions secures Sharpe Ratio (or Efficiency) of -0.11, which signifies that the company had -0.11% of return per unit of risk over the last 3 months. Macroaxis standpoint towards foreseeing the risk of any stock is to look at both systematic and unsystematic factors of the business, including all available market data and technical indicators. Advanced Emissions Solutions exposes twenty-eight different technical indicators, which can help you to evaluate volatility that cannot be diversified away. Please be advised to confirm Advanced Emissions mean deviation of 2.51, and Risk Adjusted Performance of (0.20) to double-check the risk estimate we provide.
  
As of 11/29/2022, Net Income Common Stock is likely to grow to about 65.2 M. As of 11/29/2022, Price to Book Value is likely to grow to 0.91. Also, Price to Earnings Ratio is likely to grow to 2.05. Advanced Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Most Recent Activity

Shares Float
16.1 M
Shares Outstanding
19.1 M
Shares Short Prior Month
27.8 K
Earnings Share
1.3
Shares Short
31 K
Revenue Per Share
5.72

Advanced Emissions November 29, 2022 Stock Price Synopsis

Advanced Emissions Price Action Indicator(0.14) 
Advanced Emissions Accumulation Distribution 5,585 
Advanced Emissions Price Daily Balance Of Power(0.70) 
Advanced Emissions Price Rate Of Daily Change 0.94 

Advanced Emissions November 29, 2022 Stock Price Analysis

Share Download
When benchmark price declines in a down market, there may be an uptick in Advanced Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Advanced Emissions intraday prices and daily technical indicators to check the level of noise trading in Advanced Stock and then apply it to test your longer-term investment strategies against Advanced.

Advanced Emissions Stock Price History Chart

There are several ways to analyze Advanced Stock price data. The simplest method is using a basic Advanced candlestick price chart, which shows Advanced Emissions price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.

90 Days Highest PriceSeptember 2, 20223.61
90 Days Lowest PriceNovember 17, 20222.67

Advanced Stock Price History Data

The price series of Advanced Emissions for the period between Wed, Aug 31, 2022 and Tue, Nov 29, 2022 has a statistical range of 1.4 with a coefficient of variation of 11.63. The prices are distributed with arithmetic mean of 3.08. The median price for the last 90 days is 2.95. The company had 2:1 stock split on 17th of March 2014. Advanced Emissions issued dividends on 2020-02-20.
OpenHighLowCloseVolume
11/29/2022 2.87  2.92  2.69  2.74  70,900 
11/28/2022 2.87  2.92  2.70  2.74  69,735 
11/25/2022 2.95  2.95  2.90  2.90  14,779 
11/23/2022 3.10  3.12  2.97  2.98  65,217 
11/22/2022 2.87  3.15  2.87  3.12  64,668 
11/21/2022 2.84  2.92  2.83  2.88  99,198 
11/18/2022 2.73  2.84  2.65  2.82  67,747 
11/17/2022 2.75  2.75  2.66  2.67  94,737 
11/16/2022 2.82  2.82  2.72  2.74  110,882 
11/15/2022 2.91  2.92  2.82  2.84  97,394 
11/14/2022 2.90  2.92  2.81  2.83  39,737 
11/11/2022 2.80  2.92  2.76  2.88  79,263 
11/10/2022 3.00  3.01  2.82  2.83  62,802 
11/09/2022 3.21  3.25  2.84  2.86  103,451 
11/08/2022 3.21  3.26  3.15  3.21  50,329 
11/07/2022 2.83  3.25  2.83  3.20  138,457 
11/04/2022 2.80  2.88  2.76  2.80  17,516 
11/03/2022 2.81  2.81  2.73  2.77  53,022 
11/02/2022 2.83  2.90  2.78  2.78  34,915 
11/01/2022 2.89  2.91  2.81  2.83  29,023 
10/31/2022 3.01  3.01  2.85  2.87  36,872 
10/28/2022 2.92  3.03  2.92  3.00  29,274 
10/27/2022 3.01  3.03  2.94  2.97  17,133 
10/26/2022 2.97  3.04  2.95  2.95  18,819 
10/25/2022 2.90  3.00  2.88  2.98  34,368 
10/24/2022 2.90  2.95  2.83  2.92  27,788 
10/21/2022 2.78  2.91  2.75  2.88  50,204 
10/20/2022 2.87  2.90  2.76  2.80  31,255 
10/19/2022 2.76  2.87  2.75  2.77  34,300 
10/18/2022 2.88  2.96  2.82  2.83  40,200 
10/17/2022 2.87  2.90  2.76  2.81  31,255 
10/14/2022 2.91  2.95  2.78  2.81  25,263 
10/13/2022 2.79  2.89  2.71  2.88  23,919 
10/12/2022 2.81  2.84  2.74  2.75  38,400 
10/11/2022 2.78  2.91  2.74  2.77  57,115 
10/10/2022 2.74  2.83  2.72  2.75  36,237 
10/07/2022 2.95  3.08  2.74  2.74  39,057 
10/06/2022 2.97  2.97  2.88  2.91  45,075 
10/05/2022 3.09  3.09  2.93  2.95  95,970 
10/04/2022 2.79  3.09  2.79  3.08  95,970 
10/03/2022 2.75  2.82  2.73  2.77  74,552 
09/30/2022 2.75  2.87  2.73  2.73  67,112 
09/29/2022 2.86  2.97  2.76  2.79  63,462 
09/28/2022 3.02  3.05  2.85  2.89  141,085 
09/27/2022 2.96  3.02  2.82  3.00  97,276 
09/26/2022 3.10  3.19  2.86  2.96  117,316 
09/23/2022 3.11  3.18  3.03  3.10  67,977 
09/22/2022 3.18  3.18  3.11  3.12  53,751 
09/21/2022 3.25  3.31  3.12  3.16  60,145 
09/20/2022 3.30  3.33  3.25  3.25  100,162 
09/19/2022 3.40  3.40  3.30  3.36  68,356 
09/16/2022 3.41  3.41  3.28  3.37  140,738 
09/15/2022 3.53  3.59  3.41  3.42  114,859 
09/14/2022 3.54  3.57  3.46  3.48  49,933 
09/13/2022 3.50  3.54  3.50  3.52  50,758 
09/12/2022 3.62  3.71  3.56  3.58  117,672 
09/09/2022 3.44  3.66  3.44  3.59  83,900 
09/08/2022 3.45  3.52  3.39  3.47  124,862 
09/07/2022 3.55  3.60  3.42  3.45  99,621 
09/06/2022 3.61  3.71  3.50  3.54  93,008 
09/02/2022 3.58  3.69  3.55  3.61  83,844 

About Advanced Emissions Stock history

Advanced Emissions investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Advanced is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Advanced Emissions will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Advanced Emissions historical stock prices may prove useful in developing a viable investing in Advanced Emissions
Last ReportedProjected for 2022
Weighted Average Shares18.3 M17.7 M
Weighted Average Shares Diluted18.5 M17.9 M
Issuance Purchase of Equity Shares-246 K-252.5 K

Advanced Emissions Stock Technical Analysis

Advanced Emissions technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Advanced Emissions technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Advanced Emissions trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Options Analysis Now

   

Options Analysis

Analyze and evaluate options and option chains as a potential hedge for your portfolios
All  Next Launch Module

Advanced Emissions Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Advanced stock's direction in advance. Along with the technical and fundamental analysis of Advanced Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Advanced to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen stock market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
Please continue to Trending Equities. Note that the Advanced Emissions information on this page should be used as a complementary analysis to other Advanced Emissions' statistical models used to find the right mix of equity instruments to add to your existing portfolios or create a brand new portfolio. You can also try Options Analysis module to analyze and evaluate options and option chains as a potential hedge for your portfolios.

Complementary Tools for Advanced Stock analysis

When running Advanced Emissions price analysis, check to measure Advanced Emissions' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Advanced Emissions is operating at the current time. Most of Advanced Emissions' value examination focuses on studying past and present price action to predict the probability of Advanced Emissions' future price movements. You can analyze the entity against its peers and financial market as a whole to determine factors that move Advanced Emissions' price. Additionally, you may evaluate how the addition of Advanced Emissions to your portfolios can decrease your overall portfolio volatility.
Stock Tickers
Use high-impact, comprehensive, and customizable stock tickers that can be easily integrated to any websites
Go
Equity Analysis
Research over 250,000 global equities including funds, stocks and ETFs to find investment opportunities
Go
Portfolio Volatility
Check portfolio volatility and analyze historical return density to properly model market risk
Go
Aroon Oscillator
Analyze current equity momentum using Aroon Oscillator and other momentum ratios
Go
Content Syndication
Quickly integrate customizable finance content to your own investment portal
Go
Alpha Finder
Use alpha and beta coefficients to find investment opportunities after accounting for the risk
Go
Idea Optimizer
Use advanced portfolio builder with pre-computed micro ideas to build optimal portfolio
Go
Watchlist Optimization
Optimize watchlists to build efficient portfolio or rebalance existing positions based on mean-variance optimization algorithm
Go
Stock Tickers
Use high-impact, comprehensive, and customizable stock tickers that can be easily integrated to any websites
Go
Options Analysis
Analyze and evaluate options and option chains as a potential hedge for your portfolios
Go
Equity Analysis
Research over 250,000 global equities including funds, stocks and ETFs to find investment opportunities
Go
Is Advanced Emissions' industry expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Advanced Emissions. If investors know Advanced will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Advanced Emissions listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth YOY
12.28
Market Capitalization
52.4 M
Quarterly Revenue Growth YOY
(0.08) 
Return On Assets
(0.0294) 
Return On Equity
5.0E-4
The market value of Advanced Emissions is measured differently than its book value, which is the value of Advanced that is recorded on the company's balance sheet. Investors also form their own opinion of Advanced Emissions' value that differs from its market value or its book value, called intrinsic value, which is Advanced Emissions' true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Advanced Emissions' market value can be influenced by many factors that don't directly affect Advanced Emissions' underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Advanced Emissions' value and its price as these two are different measures arrived at by different means. Investors typically determine Advanced Emissions value by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Advanced Emissions' price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.