Historical Stock Price
How to Retire on 8%+ Dividends Paid Monthly »    Stock Splits Calendar »
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
02/23/2021 $12.88 $13.81 $11.89 $13.59 711.80K
02/24/2021 $13.19 $15.08 $12.60 $15.08 1.47M
02/25/2021 $14.76 $14.89 $13.73 $13.77 617.00K
02/26/2021 $13.93 $13.93 $12.96 $13.69 459.50K
03/01/2021 $14.29 $14.99 $14.06 $14.58 407.10K
AMCI Acquisition is a blank check company.
ADN historical stock prices picture
Advent Technologies Holdings (ADN) has the following price history information. Looking back at ADN historical stock prices for the last five trading days, on February 23, 2021, ADN opened at $12.88, traded as high as $13.81 and as low as $11.89, and closed at $13.59. Trading volume was a total of 711.80K shares. On February 24, 2021, ADN opened at $13.19, traded as high as $15.08 and as low as $12.60, and closed at $15.08. Trading volume was a total of 1.47M shares. On February 25, 2021, ADN opened at $14.76, traded as high as $14.89 and as low as $13.73, and closed at $13.77. Trading volume was a total of 617.00K shares. On February 26, 2021, ADN opened at $13.93, traded as high as $13.93 and as low as $12.96, and closed at $13.69. Trading volume was a total of 459.50K shares. On March 01, 2021, ADN opened at $14.29, traded as high as $14.99 and as low as $14.06, and closed at $14.58. Trading volume was a total of 407.10K shares.

ADN Historical Stock Prices By Date:

ADN historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Advent Technologies Holdings shares, starting with a $10,000 purchase of ADN, and working forward through the historical stock price information to today.

Growth of $10,000.00
Without Dividends Reinvested

Start date: 01/23/2019
End date: 03/01/2021
Start price/share: $9.69
End price/share: $14.58
Dividends collected/share: $0.00
Total return: 50.46%
Average Annual Total Return: 21.43%
Starting investment: $10,000.00
Ending investment: $15,046.35
Years: 2.10
Date Close
02/23/2021$13.59
02/24/2021$15.08
02/25/2021$13.77
02/26/2021$13.69
03/01/2021$14.58
ADN is categorized under the Materials sector; below are some other companies in the same sector:

ADV Historical Stock Prices
AEM Historical Stock Prices
AEPI Historical Stock Prices
AFA Historical Stock Prices
AFF Historical Stock Prices
AFI Historical Stock Prices
AFM Historical Stock Prices
AFR Historical Stock Prices
AG Historical Stock Prices
AGA Historical Stock Prices

Also explore: ADN shares outstanding history

ADN Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2021, 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.