Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| ADVS Historical Stock Prices |
| Preferred Stock Newsletter |
| ADVS Options Chain |
| Stock Message Boards |
ADVS (ADVS) has the following price history information. Looking back at ADVS historical stock prices for the last five trading days, on July 01, 2015, ADVS opened at $44.21, traded as high as $44.24 and as low as $44.21, and closed at $44.21. Trading volume was a total of 382.50K shares. On July 02, 2015, ADVS opened at $44.22, traded as high as $44.23 and as low as $44.21, and closed at $44.23. Trading volume was a total of 320.90K shares. On July 06, 2015, ADVS opened at $44.22, traded as high as $44.25 and as low as $44.19, and closed at $44.25. Trading volume was a total of 1.00M shares. On July 07, 2015, ADVS opened at $44.23, traded as high as $44.25 and as low as $44.23, and closed at $44.24. Trading volume was a total of 906.90K shares. On July 08, 2015, ADVS opened at $44.24, traded as high as $44.24 and as low as $44.24, and closed at $44.24. Trading volume was a total of 0 shares.
ADVS Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into ADVS shares, starting with a $10,000 purchase of ADVS, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 05/29/2013 | ||
| End date: | 07/08/2015 | ||
| Start price/share: | $32.41 | ||
| End price/share: | $44.24 | ||
| Starting shares: | 308.55 | ||
| Ending shares: | 418.03 | ||
| Dividends reinvested/share: | $9.39 | ||
| Total return: | 84.94% | ||
| Average Annual Total Return: | 33.84% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $18,494.57 | ||
| Years: | 2.11 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 05/29/2013 | ||
| End date: | 07/08/2015 | ||
| Start price/share: | $32.41 | ||
| End price/share: | $44.24 | ||
| Dividends collected/share: | $9.39 | ||
| Total return: | 65.47% | ||
| Average Annual Total Return: | 26.96% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $16,546.06 | ||
| Years: | 2.11 | ||
 | |||||
| ADVS Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 07/01/2015 | $44.21 | $44.24 | $44.21 | $44.21 | 382.50K |
| 07/02/2015 | $44.22 | $44.23 | $44.21 | $44.23 | 320.90K |
| 07/06/2015 | $44.22 | $44.25 | $44.19 | $44.25 | 1.00M |
| 07/07/2015 | $44.23 | $44.25 | $44.23 | $44.24 | 906.90K |
| 07/08/2015 | $44.24 | $44.24 | $44.24 | $44.24 | 0 |
|
| About ADVS |
| Advent Software is engaged in providing software products and services for automating and integrating data and work flows across the investment management organization, as well as between the investment management organization and external parties. Co.'s products focus on functions of the investment management organization such as portfolio accounting and reporting, trade order management and post-trade processing, research management, account management, and custodial reconciliation. Co.'s clients include investment advisors, asset managers, brokerage firms, hedge funds, foundations and endowments and banks. |
| ADVS Historical Closing Prices | |
| Date | Close |
| 07/01/2015 | $44.21 |
| 07/02/2015 | $44.23 |
| 07/06/2015 | $44.25 |
| 07/07/2015 | $44.24 |
| 07/08/2015 | $44.24 |
| Technology Historical Prices |
| ADVS is categorized under the Technology sector; below are some other companies in the same sector:
AEHR Historical Stock Prices
|
Free ADVS Email Alerts:
