Historical Stock Prices

AAV 
$5.72
*  
0.19
3.44%
Get AAV Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading AAV now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/29/2016 5.6 5.75 5.54 5.72 50,459
04/28/2016 5.53 5.63 5.49 5.53 72,285
04/27/2016 5.53 5.64 5.41 5.54 56,862
04/26/2016 5.44 5.56 5.42 5.48 92,874
04/25/2016 5.47 5.51 5.4 5.41 55,806
04/22/2016 5.47 5.7 5.47 5.52 83,165
04/21/2016 5.5 5.54 5.43 5.45 39,508
04/20/2016 5.38 5.64 5.37 5.49 76,638
04/19/2016 5.36 5.47 5.35 5.45 85,910
04/18/2016 5.04 5.35 4.97 5.3 67,590
04/15/2016 5.22 5.22 5.13 5.16 173,508
04/14/2016 5.46 5.49 5.1749 5.27 79,251
04/13/2016 5.54 5.64 5.43 5.43 75,881
04/12/2016 5.35 5.59 5.23 5.55 128,168
04/11/2016 5.22 5.36 5.22 5.31 49,819
04/08/2016 5.33 5.33 5.16 5.23 54,813
04/07/2016 5.2 5.24 5.1 5.14 34,515
04/06/2016 5.18 5.23 5.09 5.21 72,851
04/05/2016 5.02 5.14 4.99 5.12 55,613
04/04/2016 5.16 5.26 5.09 5.09 72,332
04/01/2016 5.37 5.41 5.17 5.19 45,597
03/31/2016 5.47 5.54 5.36 5.49 61,550
03/30/2016 5.33 5.52 5.29 5.49 206,517
03/29/2016 5.14 5.28 5.1 5.23 67,209
03/28/2016 5.13 5.2 5.02 5.18 48,988
03/24/2016 5.05 5.19 5.05 5.13 47,516
03/23/2016 5.31 5.31 5.0857 5.15 50,478
03/22/2016 5.39 5.47 5.32 5.36 59,587
03/21/2016 5.45 5.53 5.36 5.4 100,057
03/18/2016 5.67 5.7 5.43 5.45 100,810
03/17/2016 5.55 5.68 5.55 5.62 107,029
03/16/2016 5.32 5.4901 5.29 5.46 169,365
03/15/2016 5.4 5.42 5.29 5.33 101,445
03/14/2016 5.54 5.59 5.39 5.47 114,206
03/11/2016 5.63 5.738 5.57 5.58 119,683
03/10/2016 5.42 5.56 5.34 5.53 258,081
03/09/2016 5.25 5.46 5.19 5.42 161,187
03/08/2016 5 5.22 4.817 5.22 128,349
03/07/2016 5.14 5.25 4.99 5.01 129,238
03/04/2016 5.21 5.28 5.07 5.14 116,823
03/03/2016 5.23 5.37 5.19 5.22 78,650
03/02/2016 5.08 5.27 5.05 5.27 142,406
03/01/2016 5.12 5.126 5.03 5.12 231,797
02/29/2016 4.99 5.09 4.95 5.07 117,730
02/26/2016 5.16 5.18 4.89 4.97 169,072
02/25/2016 5.1 5.15 4.99 5.08 68,110
02/24/2016 4.99 5.1 4.96 5.06 51,624
02/23/2016 5.28 5.28 5.03 5.07 57,543
02/22/2016 5.32 5.41 5.29 5.31 86,313
02/19/2016 5.14 5.33 5.05 5.26 51,233
02/18/2016 5.52 5.53 5.13 5.19 210,188
02/17/2016 5.53 5.82 5.52 5.67 216,424
02/16/2016 5.54 5.58 5.29 5.44 105,715
02/12/2016 5.45 5.52 5.31 5.4 64,761
02/11/2016 5.31 5.39 5.15 5.36 78,285
02/10/2016 5.38 5.61 5.26 5.38 78,430
02/09/2016 5.69 5.69 5.35 5.36 69,724
02/08/2016 5.47 5.85 5.45 5.69 204,502
02/05/2016 5.57 5.68 5.47 5.53 120,553
02/04/2016 5.56 5.66 5.43 5.61 212,978
02/03/2016 5.4 5.51 5.23 5.5 380,862
02/02/2016 5.24 5.3 5.1 5.28 308,663
02/01/2016 5.44 5.45 5.24 5.36 255,338
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?