Advanced Drainage Systems Inc. Common Stockのデータ

Advanced Drainage Systems Inc. Common Stockの基本情報

名前 Advanced Drainage Systems Inc. Common Stock
ティッカー WMS
国 United States
上場年 2014.0
セクター Capital Goods

Advanced Drainage Systems Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 101.62 97.0 100.68 98.77 387500.0 98.77
2021-02-12 100.49 96.44 96.8 100.13 399600.0 100.13
2021-02-11 101.08 96.86 99.99 97.74 334300.0 97.74
2021-02-10 99.93 96.28 98.86 97.04 571700.0 97.04
2021-02-09 100.09 96.33 98.0 98.44 720800.0 98.44
2021-02-08 102.56 98.11 101.65 99.0 687200.0 99.0
2021-02-05 109.46 99.62 105.02 99.74 937400.0 99.74
2021-02-04 103.91 90.0 90.0 103.46 1114300.0 103.46
2021-02-03 87.04 84.49 85.95 85.61 269500.0 85.61
2021-02-02 88.49 85.56 88.12 85.9 316100.0 85.9
2021-02-01 86.96 82.97 83.24 86.57 368800.0 86.57
2021-01-29 84.77 81.06 84.74 82.48 451200.0 82.48
2021-01-28 87.44 83.59 84.57 85.45 352200.0 85.45
2021-01-27 85.33 80.47 84.02 83.06 421800.0 83.06
2021-01-26 91.41 85.77 91.28 86.73 224600.0 86.73
2021-01-25 94.29 89.6 93.46 90.43 286600.0 90.43
2021-01-22 94.15 89.79 90.55 94.05 389900.0 94.05
2021-01-21 91.96 88.7 89.46 91.71 552300.0 91.71
2021-01-20 90.81 88.26 90.09 88.79 428600.0 88.79
2021-01-19 91.0 88.58 90.27 89.54 342500.0 89.54
2021-01-15 91.26 88.05 88.79 89.51 577400.0 89.51
2021-01-14 91.62 90.08 91.4 90.83 283200.0 90.83
2021-01-13 93.52 90.25 93.52 90.41 284400.0 90.41
2021-01-12 94.04 91.43 92.6 93.46 424800.0 93.46
2021-01-11 95.17 91.71 93.18 92.99 401100.0 92.99
2021-01-08 97.04 91.76 96.05 93.27 631800.0 93.27
2021-01-07 96.03 89.49 90.37 95.64 694600.0 95.64
2021-01-06 90.43 83.55 83.98 89.71 732700.0 89.71
2021-01-05 83.28 81.18 81.18 82.27 303500.0 82.27
2021-01-04 84.7 80.35 83.98 80.61 355700.0 80.61
2020-12-31 84.37 81.97 83.16 83.58 271300.0 83.58
2020-12-30 84.0 82.48 82.74 83.27 286700.0 83.27
2020-12-29 82.54 80.92 82.5 82.35 432900.0 82.35
2020-12-28 83.29 81.45 82.54 82.18 303400.0 82.18
2020-12-24 82.18 80.97 82.18 81.48 126100.0 81.48
2020-12-23 82.54 80.67 82.15 81.57 324700.0 81.57
2020-12-22 81.86 79.48 80.32 81.72 417500.0 81.72
2020-12-21 80.25 77.72 77.8 80.02 626300.0 80.02
2020-12-18 79.94 77.71 78.28 79.61 955400.0 79.61
2020-12-17 78.06 76.06 76.58 77.92 229300.0 77.92
2020-12-16 77.74 75.33 76.81 76.05 412900.0 76.05
2020-12-15 75.89 73.58 73.58 75.63 459400.0 75.63
2020-12-14 75.44 72.58 73.97 73.15 390700.0 73.15
2020-12-11 76.44 72.44 76.44 73.14 588900.0 73.14
2020-12-10 80.46 76.48 78.57 77.1 542700.0 77.1
2020-12-09 79.86 78.33 78.5 79.51 415000.0 79.51
2020-12-08 78.21 75.25 75.25 77.82 335200.0 77.82
2020-12-07 77.69 74.91 77.4 76.04 443200.0 76.04
2020-12-04 77.63 75.35 75.35 77.23 683100.0 77.23
2020-12-03 76.49 71.14 71.85 75.27 495100.0 75.27
2020-12-02 71.88 69.66 70.04 71.55 448500.0 71.55
2020-12-01 71.48 69.67 70.97 70.66 413500.0 70.66
2020-11-30 70.42 68.65 70.07 69.75 469600.0 69.75
2020-11-27 71.01 69.36 71.01 70.58 221800.0 70.49
2020-11-25 71.29 69.08 71.19 70.9 338600.0 70.81
2020-11-24 71.36 68.25 69.4 71.34 442300.0 71.25
2020-11-23 70.0 68.16 69.09 68.59 530100.0 68.5
2020-11-20 68.85 66.12 66.12 68.62 591400.0 68.53
2020-11-19 66.84 64.19 64.35 66.56 400700.0 66.48
2020-11-18 65.24 62.97 64.35 64.79 517600.0 64.71
2020-11-17 64.53 61.23 63.83 64.5 705600.0 64.42
2020-11-16 65.97 63.22 64.37 64.08 767000.0 64.0
2020-11-13 64.79 62.74 63.28 63.86 546500.0 63.78
2020-11-12 65.19 62.2 65.05 62.9 309400.0 62.82
2020-11-11 65.86 63.28 64.55 65.54 651800.0 65.46
2020-11-10 65.72 62.77 62.77 63.86 565700.0 63.78
2020-11-09 72.25 61.93 70.68 62.03 487400.0 61.95
2020-11-06 67.94 63.4 67.94 65.71 410100.0 65.63
2020-11-05 71.39 66.07 67.0 67.55 622700.0 67.46
2020-11-04 69.34 67.53 68.73 69.25 499000.0 69.16
2020-11-03 71.41 68.76 69.13 69.76 707100.0 69.67
2020-11-02 67.91 64.35 64.46 67.84 317700.0 67.75
2020-10-30 65.87 62.54 65.25 63.43 526500.0 63.35
2020-10-29 65.73 63.5 63.91 65.49 455300.0 65.41
2020-10-28 64.78 62.57 62.89 63.81 251300.0 63.73
2020-10-27 64.96 64.19 64.67 64.63 306300.0 64.55
2020-10-26 65.36 63.26 65.2 64.37 378700.0 64.29
2020-10-23 66.6 64.56 66.15 66.26 295000.0 66.18
2020-10-22 67.63 65.77 67.63 65.89 394600.0 65.81
2020-10-21 70.49 66.3 69.74 67.05 440000.0 66.96
2020-10-20 71.68 69.87 70.92 69.92 224000.0 69.83
2020-10-19 71.78 70.07 71.12 70.37 219900.0 70.28
2020-10-16 72.2 70.86 71.38 70.92 604700.0 70.83
2020-10-15 72.17 69.27 70.3 71.22 593700.0 71.13
2020-10-14 72.51 70.65 71.82 70.89 455900.0 70.8
2020-10-13 71.7 70.28 71.18 71.1 316400.0 71.01
2020-10-12 72.06 70.02 70.72 71.49 416200.0 71.4
2020-10-09 69.93 68.0 68.34 69.47 546500.0 69.38
2020-10-08 68.71 67.27 67.96 67.91 244100.0 67.82
2020-10-07 67.95 66.39 67.46 67.25 560200.0 67.16
2020-10-06 67.4 65.26 65.36 65.67 389100.0 65.59
2020-10-05 65.12 63.84 63.93 65.0 274800.0 64.92
2020-10-02 64.74 62.66 62.99 63.02 596800.0 62.94
2020-10-01 64.58 62.81 63.0 64.52 513300.0 64.44
2020-09-30 63.36 61.17 61.17 62.44 444400.0 62.36
2020-09-29 61.5 60.04 60.32 60.86 274900.0 60.78
2020-09-28 61.38 58.93 58.93 60.37 493000.0 60.29
2020-09-25 58.24 57.03 57.61 57.9 278100.0 57.83
2020-09-24 58.3 56.88 58.15 57.67 245200.0 57.6
2020-09-23 59.85 57.88 59.12 57.95 379800.0 57.88
2020-09-22 59.63 55.85 56.48 59.32 589400.0 59.24
2020-09-21 57.22 54.61 57.22 56.23 506500.0 56.16
2020-09-18 60.63 58.07 60.21 58.51 1273300.0 58.44
2020-09-17 59.66 58.39 58.71 59.25 344400.0 59.17
2020-09-16 59.95 59.02 59.34 59.66 364400.0 59.58
2020-09-15 60.62 58.69 59.77 58.85 251600.0 58.77
2020-09-14 59.48 56.99 57.06 59.41 582900.0 59.33
2020-09-11 57.69 56.27 56.27 56.67 347300.0 56.6
2020-09-10 57.77 56.56 57.1 56.61 282500.0 56.54
2020-09-09 57.04 55.35 55.52 56.8 246200.0 56.73
2020-09-08 55.98 53.7 54.54 54.95 422400.0 54.88
2020-09-04 57.06 53.63 56.78 55.47 287800.0 55.4
2020-09-03 58.67 56.0 58.67 56.2 431900.0 56.13
2020-09-02 58.7 57.15 57.61 58.67 523900.0 58.6
2020-09-01 57.72 54.71 55.05 57.68 326700.0 57.61
2020-08-31 56.04 55.34 55.82 55.48 451200.0 55.41
2020-08-28 56.21 55.25 56.0 56.19 455200.0 56.03
2020-08-27 56.95 55.69 56.95 55.97 217200.0 55.81
2020-08-26 57.31 56.37 57.31 56.58 211800.0 56.42
2020-08-25 58.01 57.04 57.8 57.48 264000.0 57.31
2020-08-24 57.75 56.56 57.39 57.39 278700.0 57.23
2020-08-21 57.58 56.57 57.16 57.14 268200.0 56.98
2020-08-20 59.01 56.61 58.73 57.6 630000.0 57.43
2020-08-19 61.65 58.42 58.97 59.06 938200.0 58.89
2020-08-18 59.25 56.9 56.9 58.73 445600.0 58.56
2020-08-17 57.9 56.8 57.16 56.98 305700.0 56.82
2020-08-14 57.37 55.91 57.1 56.88 319600.0 56.72
2020-08-13 58.57 56.92 58.49 57.63 538500.0 57.46
2020-08-12 59.05 55.5 55.75 59.01 839100.0 58.84
2020-08-11 56.24 54.64 55.16 55.62 534600.0 55.46
2020-08-10 56.0 54.58 55.77 54.64 259700.0 54.48
2020-08-07 56.03 53.43 53.61 55.5 1251700.0 55.34
2020-08-06 55.56 50.5 50.65 53.06 930400.0 52.91
2020-08-05 50.73 49.1 49.86 49.89 688200.0 49.75
2020-08-04 50.79 48.73 50.53 49.07 386600.0 48.93
2020-08-03 51.23 49.23 49.61 50.76 552400.0 50.61
2020-07-31 49.63 48.08 49.52 49.0 453600.0 48.86
2020-07-30 50.37 48.5 48.97 49.66 316400.0 49.52
2020-07-29 50.77 49.63 49.63 49.9 389100.0 49.76
2020-07-28 49.92 49.0 49.5 49.22 192200.0 49.08
2020-07-27 50.01 47.9 48.52 49.97 157400.0 49.83
2020-07-24 49.48 48.14 49.24 48.64 179500.0 48.5
2020-07-23 50.67 48.65 50.0 49.18 200600.0 49.04
2020-07-22 49.97 48.75 48.75 49.8 204800.0 49.66
2020-07-21 49.74 48.81 48.93 49.06 172500.0 48.92
2020-07-20 48.91 48.03 48.6 48.58 361400.0 48.44
2020-07-17 49.98 48.62 49.7 48.96 242500.0 48.82
2020-07-16 50.06 48.86 49.26 49.44 335500.0 49.3
2020-07-15 49.28 48.26 48.8 48.99 314100.0 48.85
2020-07-14 47.65 45.32 45.63 47.52 361300.0 47.38
2020-07-13 47.75 45.53 46.94 45.63 549000.0 45.5
2020-07-10 48.11 46.68 47.32 48.05 163600.0 47.91
2020-07-09 48.58 46.35 48.44 47.18 250300.0 47.04
2020-07-08 48.57 46.97 47.51 48.52 244800.0 48.38
2020-07-07 48.62 47.6 48.21 47.68 179500.0 47.54
2020-07-06 50.1 48.79 49.98 48.87 265900.0 48.73
2020-07-02 50.63 48.59 50.24 48.81 209800.0 48.67
2020-07-01 50.27 49.09 49.81 49.3 283300.0 49.16
2020-06-30 49.55 47.31 47.36 49.4 516900.0 49.26
2020-06-29 47.74 46.53 46.85 47.74 290800.0 47.6
2020-06-26 48.54 45.67 48.18 45.91 1399600.0 45.78
2020-06-25 48.72 46.98 47.63 48.65 325800.0 48.51
2020-06-24 49.98 47.38 49.26 48.11 387600.0 47.97
2020-06-23 50.87 49.87 50.84 50.02 427800.0 49.88
2020-06-22 50.16 48.4 48.79 50.0 330400.0 49.86
2020-06-19 50.76 49.06 50.45 49.37 742200.0 49.23
2020-06-18 50.27 47.99 48.0 49.94 653600.0 49.8
2020-06-17 49.76 48.17 49.46 48.26 406600.0 48.12
2020-06-16 49.79 47.56 48.91 49.38 360500.0 49.24
2020-06-15 47.0 43.3 43.44 46.89 493100.0 46.76
2020-06-12 46.07 43.32 45.43 44.78 342900.0 44.65
2020-06-11 46.89 43.48 46.34 43.55 568600.0 43.42
2020-06-10 49.04 47.83 48.31 48.33 414100.0 48.19
2020-06-09 49.31 47.38 47.76 48.55 453900.0 48.41
2020-06-08 50.26 48.29 49.5 48.52 360500.0 48.38
2020-06-05 50.97 48.71 49.28 48.89 548300.0 48.75
2020-06-04 47.8 46.08 46.28 47.37 307600.0 47.23
2020-06-03 47.8 45.54 46.25 46.94 497400.0 46.81
2020-06-02 46.34 45.17 45.57 45.68 634800.0 45.55
2020-06-01 45.67 44.17 44.59 45.18 481900.0 45.05
2020-05-29 44.63 43.38 44.14 44.34 659100.0 44.21
2020-05-28 46.44 44.39 45.99 44.84 624600.0 44.62
2020-05-27 45.45 43.29 45.45 45.03 836300.0 44.81
2020-05-26 46.89 44.48 46.86 44.51 754600.0 44.29
2020-05-22 45.54 42.11 43.02 44.96 734200.0 44.74
2020-05-21 43.92 40.72 42.09 42.01 464600.0 41.81
2020-05-20 42.53 40.49 40.92 41.97 594800.0 41.77
2020-05-19 41.35 39.87 40.21 39.96 465500.0 39.77
2020-05-18 41.42 40.24 40.86 40.49 755900.0 40.29
2020-05-15 39.3 37.56 38.31 38.72 272500.0 38.53
2020-05-14 38.76 36.73 37.53 38.61 418000.0 38.42
2020-05-13 39.31 37.42 38.41 38.44 387400.0 38.25
2020-05-12 40.7 38.99 40.5 39.0 548300.0 38.81
2020-05-11 40.9 38.81 40.06 40.3 485700.0 40.1
2020-05-08 41.32 40.37 40.5 40.93 298300.0 40.73
2020-05-07 40.83 39.66 40.83 40.35 459500.0 40.15
2020-05-06 40.58 39.39 40.44 39.86 281700.0 39.67
2020-05-05 41.41 40.08 40.24 40.25 462700.0 40.05
2020-05-04 39.78 37.65 38.13 39.43 351900.0 39.24
2020-05-01 39.7 38.12 39.24 39.1 344200.0 38.91
2020-04-30 41.14 39.97 40.97 40.54 385500.0 40.34
2020-04-29 42.53 39.17 39.95 42.15 771200.0 41.94
2020-04-28 40.24 38.53 39.79 38.79 456500.0 38.6
2020-04-27 38.54 36.11 36.11 38.29 393500.0 38.1
2020-04-24 36.22 34.65 35.37 36.09 256400.0 35.91
2020-04-23 35.43 33.97 34.33 35.1 422200.0 34.93
2020-04-22 34.86 33.8 34.73 34.19 328100.0 34.02
2020-04-21 34.95 33.59 34.43 33.9 489100.0 33.73
2020-04-20 35.92 34.35 34.92 35.5 352000.0 35.33
2020-04-17 36.44 33.56 34.29 35.98 1001500.0 35.8
2020-04-16 33.35 32.12 33.05 32.38 398700.0 32.22
2020-04-15 34.17 32.33 33.69 32.89 756300.0 32.73
2020-04-14 35.13 33.41 33.69 35.0 452700.0 34.83
2020-04-13 35.76 32.32 35.55 32.7 328000.0 32.54
2020-04-09 36.24 32.63 32.63 35.95 692200.0 35.77
2020-04-08 32.28 30.64 31.13 31.86 608400.0 31.7
2020-04-07 32.34 30.64 31.2 30.76 693000.0 30.61
2020-04-06 29.94 27.56 27.62 29.71 443000.0 29.57
2020-04-03 27.22 25.73 26.71 26.3 499200.0 26.17
2020-04-02 28.3 25.91 27.46 26.79 438900.0 26.66
2020-04-01 28.55 26.76 28.04 27.57 613600.0 27.44
2020-03-31 29.77 27.61 28.02 29.44 532100.0 29.3
2020-03-30 28.71 27.23 27.65 28.41 259900.0 28.27
2020-03-27 29.82 27.34 29.57 27.64 334400.0 27.51
2020-03-26 31.11 28.01 28.3 30.8 635700.0 30.65
2020-03-25 29.17 25.45 26.23 28.12 742300.0 27.98
2020-03-24 26.69 23.51 23.51 26.0 709000.0 25.87
2020-03-23 25.73 22.13 25.48 23.59 471500.0 23.47
2020-03-20 28.77 25.2 28.1 25.86 792100.0 25.73
2020-03-19 28.11 24.15 25.51 28.04 863700.0 27.9
2020-03-18 28.67 23.6 28.27 25.26 592300.0 25.14
2020-03-17 30.97 28.46 30.38 30.34 655000.0 30.19
2020-03-16 33.18 29.3 31.49 30.05 858300.0 29.9
2020-03-13 36.84 33.49 35.92 36.83 596300.0 36.65
2020-03-12 38.4 33.77 38.31 34.07 676200.0 33.9
2020-03-11 43.36 40.45 43.13 40.98 513800.0 40.78
2020-03-10 44.92 41.87 44.63 44.22 920400.0 44.0
2020-03-09 43.79 41.89 42.0 43.61 821600.0 43.4
2020-03-06 44.86 43.01 43.47 44.72 461300.0 44.5
2020-03-05 46.62 44.34 45.56 44.63 556700.0 44.41
2020-03-04 46.82 43.92 44.74 46.72 897500.0 46.49
2020-03-03 45.07 43.06 43.7 43.92 608300.0 43.71
2020-03-02 43.74 40.96 42.1 43.69 504800.0 43.48
2020-02-28 42.47 40.42 41.58 41.86 653600.0 41.66
2020-02-27 45.1 43.17 44.6 43.24 560400.0 42.94
2020-02-26 46.76 44.93 45.62 45.52 351600.0 45.2
2020-02-25 48.29 45.39 48.29 45.57 494000.0 45.25
2020-02-24 49.33 48.14 48.43 48.24 311700.0 47.9
2020-02-21 50.63 49.62 50.63 49.9 317300.0 49.55
2020-02-20 51.58 49.85 50.7 50.75 516400.0 50.4
2020-02-19 51.6 49.75 49.83 50.92 774800.0 50.57
2020-02-18 49.89 48.24 48.47 49.75 854600.0 49.4