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. The Advent Software stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Advent Software Historical Stock Price

DateOpenHighLowCloseVolume
2015-07-07 44.23 44.25 44.23 44.25 109,248
2015-07-06 44.23 44.25 44.20 44.24 131,539
2015-07-02 44.22 44.23 44.21 44.22 49,191
2015-07-01 44.22 44.24 44.21 44.215 38,612
2015-06-30 44.21 44.23 44.21 44.22 46,729
2015-06-29 44.19 44.23 44.19 44.215 90,131
2015-06-26 44.21 44.24 44.13 44.22 89,827
2015-06-25 44.23 44.23 44.20 44.21 50,609
2015-06-24 44.20 44.21 44.18 44.20 67,720
2015-06-23 44.23 44.23 44.18 44.19 39,613
2015-06-22 44.17 44.23 44.17 44.19 50,797
2015-06-19 44.15 44.22 44.15 44.205 78,417
2015-06-18 44.14 44.18 44.12 44.18 313,069
2015-06-17 43.505 43.58 43.40 43.57 76,785
2015-06-16 43.59 43.60 43.33 43.39 72,167
2015-06-15 43.58 43.75 43.55 43.56 85,883
2015-06-12 43.72 43.81 43.58 43.61 47,333
2015-06-11 43.81 43.81 43.65 43.655 56,771
2015-06-10 43.72 43.85 43.68 43.71 64,525
2015-06-09 43.65 43.755 43.65 43.72 39,905
2015-06-08 43.73 43.78 43.52 43.61 32,384
2015-06-05 43.74 43.81 43.72 43.76 47,088
2015-06-04 43.74 43.85 43.72 43.79 44,786
2015-06-03 43.75 43.87 43.705 43.795 62,594
2015-06-02 43.71 43.91 43.68 43.705 41,249
2015-06-01 43.75 43.95 43.64 43.725 41,174
2015-05-29 43.81 43.94 43.65 43.755 91,676
2015-05-28 43.86 44.05 43.80 44.015 32,645
2015-05-27 43.66 43.99 43.66 43.95 62,784
2015-05-26 43.70 43.70 43.51 43.69 51,614

» More Advent Software Stock Price History

To see other companies like Advent Software (ADVS), view our stock market today for news, and other data.