Below is the stock price history for Advent Software ADVS. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Advent Software stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.
Advent Software Historical Stock Price
| Date | Open | High | Low | Close | Volume |
| 2012-05-16 | 26.70 | 27.00 | 26.58 | 26.81 | 14,597 |
| 2012-05-15 | 26.75 | 27.10 | 26.58 | 26.74 | 16,590 |
| 2012-05-14 | 26.81 | 27.13 | 26.64 | 26.81 | 10,416 |
| 2012-05-11 | 26.76 | 27.41 | 26.76 | 27.04 | 9,211 |
| 2012-05-10 | 26.69 | 27.12 | 26.65 | 26.96 | 12,781 |
| 2012-05-09 | 26.64 | 26.95 | 26.52 | 26.84 | 17,348 |
| 2012-05-08 | 26.70 | 27.01 | 26.48 | 27.00 | 17,232 |
| 2012-05-07 | 26.85 | 27.21 | 26.85 | 26.99 | 13,794 |
| 2012-05-04 | 26.995 | 27.13 | 26.87 | 27.10 | 23,289 |
| 2012-05-03 | 27.41 | 27.64 | 27.14 | 27.25 | 15,687 |
| 2012-05-02 | 26.89 | 27.66 | 26.89 | 27.56 | 21,575 |
| 2012-05-01 | 26.54 | 28.00 | 26.54 | 27.21 | 31,593 |
| 2012-04-30 | 27.11 | 27.28 | 26.96 | 26.97 | 13,445 |
| 2012-04-27 | 27.08 | 27.25 | 26.77 | 27.15 | 13,721 |
| 2012-04-26 | 26.59 | 27.16 | 26.59 | 27.06 | 11,647 |
| 2012-04-25 | 26.25 | 26.89 | 26.25 | 26.84 | 22,747 |
| 2012-04-24 | 25.82 | 25.93 | 25.595 | 25.89 | 14,181 |
| 2012-04-23 | 25.57 | 25.79 | 25.39 | 25.78 | 16,882 |
| 2012-04-20 | 25.73 | 26.16 | 25.73 | 26.01 | 18,034 |
| 2012-04-19 | 25.77 | 26.00 | 25.57 | 25.79 | 17,031 |
| 2012-04-18 | 25.61 | 25.88 | 25.58 | 25.68 | 13,002 |
| 2012-04-17 | 25.58 | 26.05 | 25.58 | 25.88 | 16,004 |
| 2012-04-16 | 25.09 | 25.54 | 24.65 | 25.27 | 18,768 |
| 2012-04-13 | 25.21 | 25.26 | 24.99 | 25.02 | 10,586 |
| 2012-04-12 | 25.05 | 25.54 | 24.99 | 25.32 | 14,193 |
| 2012-04-11 | 24.69 | 24.92 | 24.46 | 24.89 | 14,171 |
| 2012-04-10 | 24.62 | 24.94 | 24.255 | 24.36 | 23,788 |
| 2012-04-09 | 24.64 | 24.92 | 24.37 | 24.77 | 12,578 |
| 2012-04-05 | 24.93 | 25.12 | 24.93 | 24.99 | 10,429 |
| 2012-04-04 | 24.87 | 25.02 | 24.75 | 24.97 | 14,433 |
» More Advent Software Stock Price History
