Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| AD Historical Stock Prices |
| Preferred Stock Newsletter |
| Top Option Ideas |
| Stock Message Boards |
AD (AD) has the following price history information. Looking back at AD historical stock prices for the last five trading days, on February 26, 2007, AD opened at $32.92, traded as high as $32.94 and as low as $32.92, and closed at $32.92. Trading volume was a total of 182.00K shares. On February 27, 2007, AD opened at $32.92, traded as high as $32.94 and as low as $32.87, and closed at $32.89. Trading volume was a total of 334.70K shares. On February 28, 2007, AD opened at $32.94, traded as high as $32.98 and as low as $32.91, and closed at $32.94. Trading volume was a total of 216.20K shares. On March 01, 2007, AD opened at $32.95, traded as high as $33.01 and as low as $32.95, and closed at $32.99. Trading volume was a total of 230.60K shares. On March 02, 2007, AD opened at $32.94, traded as high as $33.03 and as low as $32.93, and closed at $33.00. Trading volume was a total of 1.47M shares.
AD Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into AD shares, starting with a $10,000 purchase of AD, and working forward through the historical stock price information to today. AD -- use the split history when considering split-adjusted past price performance.
 | |||||
| AD Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 02/26/2007 | $32.92 | $32.94 | $32.92 | $32.92 | 182.00K |
| 02/27/2007 | $32.92 | $32.94 | $32.87 | $32.89 | 334.70K |
| 02/28/2007 | $32.94 | $32.98 | $32.91 | $32.94 | 216.20K |
| 03/01/2007 | $32.95 | $33.01 | $32.95 | $32.99 | 230.60K |
| 03/02/2007 | $32.94 | $33.03 | $32.93 | $33.00 | 1.47M |
|
| About AD |
| A direct mail media company primarily engaged in soliciting and processing printed advertising from retailers manufacturers and service companies for targeted distribution by both shared and solo mail. |
| AD Historical Closing Prices | |
| Date | Close |
| 02/26/2007 | $32.92 |
| 02/27/2007 | $32.89 |
| 02/28/2007 | $32.94 |
| 03/01/2007 | $32.99 |
| 03/02/2007 | $33.00 |
| Financials Historical Prices |
| AD is categorized under the Financials sector; below are some other companies in the same sector:
ADC Historical Stock Prices
|
Free AD Email Alerts:
