ADVENT SOFTWARE Historical Stock Price

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
2013-05-21	31.32	31.81	31.19	31.64	14,142
2013-05-20	31.95	32.13	31.55	31.61	17,498
2013-05-17	31.97	32.23	31.53	31.93	26,730
2013-05-16	31.42	32.42	31.34	32.21	19,893
2013-05-15	30.64	31.45	30.54	31.21	23,211
2013-05-14	30.49	30.77	29.95	30.66	32,412
2013-05-13	30.00	30.55	29.99	30.19	12,190
2013-05-10	29.85	30.28	29.85	30.19	9,774
2013-05-09	30.25	30.42	29.93	30.05	12,364
2013-05-08	30.33	30.65	30.33	30.38	9,616
2013-05-07	30.01	30.86	30.00	30.46	16,881
2013-05-06	29.49	30.00	29.49	29.96	11,163
2013-05-03	28.92	29.88	28.92	29.79	12,028
2013-05-02	28.12	28.76	28.12	28.55	7,670
2013-05-01	28.98	29.00	28.27	28.28	26,076
2013-04-30	27.98	29.16	27.89	28.99	41,297
2013-04-29	27.22	27.53	27.22	27.35	10,995
2013-04-25	27.75	27.93	27.69	27.75	10,776
2013-04-24	27.48	27.84	27.10	27.71	11,986
2013-04-23	27.18	27.47	27.15	27.46	11,101
2013-04-22	26.32	26.80	25.79	26.80	21,654
2013-04-19	26.36	26.78	26.20	26.45	7,306
2013-04-18	26.38	26.42	25.94	26.15	17,396
2013-04-17	26.50	26.58	25.90	26.22	11,347
2013-04-16	26.33	26.80	26.32	26.80	7,367
2013-04-15	27.93	27.93	25.98	26.09	14,897
2013-04-12	27.20	27.71	26.94	27.63	7,319
2013-04-11	27.21	27.37	26.95	27.12	10,835
2013-04-10	26.60	27.25	26.60	27.20	16,216
2013-04-09	26.45	26.69	26.20	26.20	10,558

» More Advent Software Stock Price History