Historical Stock Price
8% "No Withdrawal" Portfolio »    AD Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
02/26/2007 $32.92 $32.94 $32.92 $32.92 182.00K
02/27/2007 $32.92 $32.94 $32.87 $32.89 334.70K
02/28/2007 $32.94 $32.98 $32.91 $32.94 216.20K
03/01/2007 $32.95 $33.01 $32.95 $32.99 230.60K
03/02/2007 $32.94 $33.03 $32.93 $33.00 1.47M
A direct mail media company primarily engaged in soliciting and processing printed advertising from retailers manufacturers and service companies for targeted distribution by both shared and solo mail.
AD historical stock prices picture
AD (AD) has the following price history information. Looking back at AD historical stock prices for the last five trading days, on February 26, 2007, AD opened at $32.92, traded as high as $32.94 and as low as $32.92, and closed at $32.92. Trading volume was a total of 182.00K shares. On February 27, 2007, AD opened at $32.92, traded as high as $32.94 and as low as $32.87, and closed at $32.89. Trading volume was a total of 334.70K shares. On February 28, 2007, AD opened at $32.94, traded as high as $32.98 and as low as $32.91, and closed at $32.94. Trading volume was a total of 216.20K shares. On March 01, 2007, AD opened at $32.95, traded as high as $33.01 and as low as $32.95, and closed at $32.99. Trading volume was a total of 230.60K shares. On March 02, 2007, AD opened at $32.94, traded as high as $33.03 and as low as $32.93, and closed at $33.00. Trading volume was a total of 1.47M shares.

AD Historical Stock Prices By Date:

AD historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into AD shares, starting with a $10,000 purchase of AD, and working forward through the historical stock price information to today. AD -- use the split history when considering split-adjusted past price performance.

Date Close
02/26/2007$32.92
02/27/2007$32.89
02/28/2007$32.94
03/01/2007$32.99
03/02/2007$33.00
AD is categorized under the Financials sector; below are some other companies in the same sector:

ADC Historical Stock Prices
ADRA Historical Stock Prices
ADRD Historical Stock Prices
ADRE Historical Stock Prices
ADRU Historical Stock Prices
ADX Historical Stock Prices
AEC Historical Stock Prices
AEG Historical Stock Prices
AEL Historical Stock Prices
AET Historical Stock Prices

AD Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2020, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.