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
2015-05-22 43.88 43.96 43.70 43.79 35,045
2015-05-21 43.79 43.99 43.79 43.95 44,305
2015-05-20 43.80 43.84 43.68 43.84 36,783
2015-05-19 43.70 43.80 43.645 43.79 93,303
2015-05-18 43.60 43.77 43.52 43.68 85,991
2015-05-15 43.53 43.59 43.50 43.575 64,226
2015-05-14 43.60 43.64 43.51 43.51 26,193
2015-05-13 43.59 43.65 43.51 43.55 32,965
2015-05-12 43.53 43.61 43.46 43.525 51,236
2015-05-11 43.62 43.63 43.48 43.62 85,190
2015-05-08 43.56 43.64 43.53 43.605 69,413
2015-05-07 43.47 43.55 43.43 43.545 40,059
2015-05-06 43.49 43.54 43.41 43.50 33,711
2015-05-05 43.45 43.52 43.39 43.495 72,554
2015-05-04 43.36 43.58 43.36 43.47 36,006
2015-05-01 43.49 43.49 43.37 43.41 38,291
2015-04-30 43.40 43.46 43.38 43.445 19,450
2015-04-29 43.50 43.50 43.37 43.44 23,367
2015-04-28 43.48 43.50 43.35 43.49 66,695
2015-04-27 43.585 43.60 43.305 43.44 29,611
2015-04-24 43.40 43.60 43.35 43.54 55,063
2015-04-23 43.61 43.88 43.61 43.875 37,291
2015-04-22 43.71 43.84 43.66 43.685 87,613
2015-04-21 43.80 43.86 43.67 43.79 53,272
2015-04-20 43.70 43.87 43.625 43.83 38,002
2015-04-16 43.59 43.68 43.59 43.63 28,145
2015-04-15 43.71 43.74 43.50 43.56 111,582
2015-04-14 43.74 43.76 43.67 43.67 74,725
2015-04-13 43.71 43.78 43.66 43.71 87,569
2015-04-10 43.94 43.94 43.66 43.68 67,574

» More Advent Software Stock Price History

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