Historical Stock Price
|
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| ADV Historical Stock Prices |
| Preferred Stock Newsletter |
| Top Option Ideas |
| Stock Message Boards |
ADV (ADV) has the following price history information. Looking back at ADV historical stock prices for the last five trading days, on January 25, 2001, ADV opened at $31.19, traded as high as $32.50 and as low as $31.19, and closed at $32.00. Trading volume was a total of 29.20K shares. On January 26, 2001, ADV opened at $31.88, traded as high as $31.88 and as low as $31.62, and closed at $31.62. Trading volume was a total of 18.60K shares. On January 29, 2001, ADV opened at $31.36, traded as high as $31.69 and as low as $31.36, and closed at $31.50. Trading volume was a total of 116.70K shares. On January 30, 2001, ADV opened at $31.25, traded as high as $31.66 and as low as $31.25, and closed at $31.64. Trading volume was a total of 4.80K shares. On January 31, 2001, ADV opened at $31.44, traded as high as $31.69 and as low as $31.44, and closed at $31.57. Trading volume was a total of 8.60K shares.
ADV Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into ADV shares, starting with a $10,000 purchase of ADV, and working forward through the historical stock price information to today. ADV -- use the split history when considering split-adjusted past price performance.
 | |||||
| ADV Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 01/25/2001 | $31.19 | $32.50 | $31.19 | $32.00 | 29.20K |
| 01/26/2001 | $31.88 | $31.88 | $31.62 | $31.62 | 18.60K |
| 01/29/2001 | $31.36 | $31.69 | $31.36 | $31.50 | 116.70K |
| 01/30/2001 | $31.25 | $31.66 | $31.25 | $31.64 | 4.80K |
| 01/31/2001 | $31.44 | $31.69 | $31.44 | $31.57 | 8.60K |
|
| About ADV |
| Financial services holding company engaged, with its operating subsidiaries, in securities brokerage, trading, investment banking, residential lending, asset management, trust and other financial services. |
| ADV Historical Closing Prices | |
| Date | Close |
| 01/25/2001 | $32.00 |
| 01/26/2001 | $31.62 |
| 01/29/2001 | $31.50 |
| 01/30/2001 | $31.64 |
| 01/31/2001 | $31.57 |
| Materials Historical Prices |
| ADV is categorized under the Materials sector; below are some other companies in the same sector:
AEM Historical Stock Prices |
