Historical Stock Price
ETF Investment Portfolio »    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
01/25/2001 $31.19 $32.50 $31.19 $32.00 29.20K
01/26/2001 $31.88 $31.88 $31.62 $31.62 18.60K
01/29/2001 $31.36 $31.69 $31.36 $31.50 116.70K
01/30/2001 $31.25 $31.66 $31.25 $31.64 4.80K
01/31/2001 $31.44 $31.69 $31.44 $31.57 8.60K
ADV historical stock prices picture
ADV (ADV) has the following price history information. Looking back at ADV historical stock prices for the last five trading days, on January 25, 2001, ADV opened at $31.19, traded as high as $32.50 and as low as $31.19, and closed at $32.00. Trading volume was a total of 29.20K shares. On January 26, 2001, ADV opened at $31.88, traded as high as $31.88 and as low as $31.62, and closed at $31.62. Trading volume was a total of 18.60K shares. On January 29, 2001, ADV opened at $31.36, traded as high as $31.69 and as low as $31.36, and closed at $31.50. Trading volume was a total of 116.70K shares. On January 30, 2001, ADV opened at $31.25, traded as high as $31.66 and as low as $31.25, and closed at $31.64. Trading volume was a total of 4.80K shares. On January 31, 2001, ADV opened at $31.44, traded as high as $31.69 and as low as $31.44, and closed at $31.57. Trading volume was a total of 8.60K shares.

ADV Historical Stock Prices By Date:

ADV historical cagr picture

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

Date Close
01/25/2001$32.00
01/26/2001$31.62
01/29/2001$31.50
01/30/2001$31.64
01/31/2001$31.57
ADV is categorized under the Materials sector; below are some other companies in the same sector:

ADZ Historical Stock Prices
AEM Historical Stock Prices
AEPI Historical Stock Prices
AFI Historical Stock Prices
AFM Historical Stock Prices
AFR Historical Stock Prices
AG Historical Stock Prices
AGB Historical Stock Prices
AGFS Historical Stock Prices
AGH Historical Stock Prices

ADV Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2017, 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.