Historical Stock Price
ETFs Holding ADVS »    ADVS 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
07/01/2015 $44.21 $44.24 $44.21 $44.21 382.50K
07/02/2015 $44.22 $44.23 $44.21 $44.23 320.90K
07/06/2015 $44.22 $44.25 $44.19 $44.25 1.00M
07/07/2015 $44.23 $44.25 $44.23 $44.24 906.90K
07/08/2015 $44.24 $44.24 $44.24 $44.24 0
Advent Software is engaged in providing software products and services for automating and integrating data and work flows across the investment management organization, as well as between the investment management organization and external parties. Co.'s products focus on functions of the investment management organization such as portfolio accounting and reporting, trade order management and post-trade processing, research management, account management, and custodial reconciliation. Co.'s clients include investment advisors, asset managers, brokerage firms, hedge funds, foundations and endowments and banks.
ADVS historical stock prices picture
ADVS (ADVS) has the following price history information. Looking back at ADVS historical stock prices for the last five trading days, on July 01, 2015, ADVS opened at $44.21, traded as high as $44.24 and as low as $44.21, and closed at $44.21. Trading volume was a total of 382.50K shares. On July 02, 2015, ADVS opened at $44.22, traded as high as $44.23 and as low as $44.21, and closed at $44.23. Trading volume was a total of 320.90K shares. On July 06, 2015, ADVS opened at $44.22, traded as high as $44.25 and as low as $44.19, and closed at $44.25. Trading volume was a total of 1.00M shares. On July 07, 2015, ADVS opened at $44.23, traded as high as $44.25 and as low as $44.23, and closed at $44.24. Trading volume was a total of 906.90K shares. On July 08, 2015, ADVS opened at $44.24, traded as high as $44.24 and as low as $44.24, and closed at $44.24. Trading volume was a total of 0 shares.

ADVS Historical Stock Prices By Date:

ADVS historical cagr picture

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

Growth of $10,000.00
With Dividends Reinvested

Start date: 06/18/2009
End date: 07/08/2015
Start price/share: $16.05
End price/share: $44.24
Starting shares: 623.05
Ending shares: 844.13
Dividends reinvested/share: $9.39
Total return: 273.44%
Average Annual Total Return: 24.30%
Starting investment: $10,000.00
Ending investment: $37,347.55
Years: 6.06
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 06/18/2009
End date: 07/08/2015
Start price/share: $16.05
End price/share: $44.24
Dividends collected/share: $9.39
Total return: 234.14%
Average Annual Total Return: 22.04%
Starting investment: $10,000.00
Ending investment: $33,418.74
Years: 6.06
Date Close
07/01/2015$44.21
07/02/2015$44.23
07/06/2015$44.25
07/07/2015$44.24
07/08/2015$44.24
ADVS is categorized under the Technology sector; below are some other companies in the same sector:

AEHR Historical Stock Prices
AEIS Historical Stock Prices
AEY Historical Stock Prices
AFOP Historical Stock Prices
AGYS Historical Stock Prices
AH Historical Stock Prices
AIRG Historical Stock Prices
AIXG Historical Stock Prices
AKAM Historical Stock Prices
AKTS Historical Stock Prices

ADVS Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, 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.