Advent Software (ADVS)

Add to Watchlists Create an Alert
31.71 +0.63  +2.03%   NASDAQ May 23, 4:59PM BATS Real time Currency in USD

Advent Software Price:

31.71 for May 23, 2013
View Full Chart

Advent Software Price Chart

    Advent Software Historical Price Data

    Pro Data Export
    Dates:  to
    Viewing 1 of 176   First  Previous First    Next  Last   Last

    There is no data for the selected date range.

    Date Open High Low Close Volume
    May 22, 2013 31.68 32.00 30.76 31.08 168891.0
    May 21, 2013 31.42 31.86 31.18 31.66 149060.0
    May 20, 2013 31.95 32.13 31.54 31.61 150104.0
    May 17, 2013 31.40 32.29 31.38 31.91 259510.0
    May 16, 2013 31.37 32.42 31.33 32.17 253983.0
    May 15, 2013 30.51 31.50 30.51 31.21 435919.0
    May 14, 2013 30.33 30.77 29.88 30.67 465110.0
    May 13, 2013 29.91 30.60 29.91 30.20 205800.0
    May 10, 2013 30.00 30.33 29.83 30.22 189976.0
    May 9, 2013 30.28 30.51 29.91 30.06 245739.0
    May 8, 2013 30.47 30.69 30.30 30.39 270373.0
    May 7, 2013 29.98 30.86 29.98 30.47 225374.0
    May 6, 2013 29.49 30.06 29.23 29.99 202648.0
    May 3, 2013 29.00 29.88 28.88 29.79 206823.0
    May 2, 2013 28.25 28.76 28.10 28.56 94208.00
    May 1, 2013 29.00 29.00 28.24 28.24 211513.0
    April 30, 2013 28.00 29.19 27.73 29.04 638201.0
    April 29, 2013 27.46 27.53 27.20 27.40 114324.0
    April 26, 2013 27.75 27.78 27.29 27.29 86920.00
    April 25, 2013 27.74 27.95 27.69 27.79 98170.00
    April 24, 2013 27.52 27.86 27.09 27.72 129344.0
    April 23, 2013 26.94 27.51 26.90 27.48 117939.0
    April 22, 2013 26.38 26.81 25.70 26.81 126884.0
    April 19, 2013 26.20 26.77 26.09 26.46 70483.00
    April 18, 2013 26.32 26.54 25.91 26.19 153503.0

    About Price

    The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.

    Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.

    Learn More

    Get data for

    ADVS Price Benchmarks

    Companies
    Adobe Systems 43.17
    Blackbaud 29.40
    Symantec 23.62

    ADVS Price Range, Past 5 Years

    Minimum 9.00 Oct 30 2008
    Maximum 32.17 May 16 2013
    Average 22.51