Historical Stock Prices

AAV 
$6.17
*  
0.05
0.82%
Get AAV Alerts
*Delayed - data as of Aug. 29, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 6.14 6.18 6.11 6.17 317,404
08/28/2014 6.1 6.19 6.07 6.12 193,405
08/27/2014 6.23 6.32 6.11 6.13 447,373
08/26/2014 5.98 6.33 5.98 6.23 427,257
08/25/2014 5.89 5.9998 5.83 5.98 285,942
08/22/2014 5.96 6.06 5.87 5.89 308,315
08/21/2014 5.77 5.99 5.68 5.99 489,103
08/20/2014 5.71 5.7608 5.6023 5.73 419,683
08/19/2014 5.59 5.76 5.58 5.73 504,100
08/18/2014 5.72 5.74 5.47 5.62 649,269
08/15/2014 5.43 5.74 5.43 5.65 900,660
08/14/2014 5.4 5.46 5.3 5.36 154,078
08/13/2014 5.33 5.4 5.3 5.38 131,709
08/12/2014 5.46 5.55 5.3 5.3 345,907
08/11/2014 5.55 5.63 5.43 5.5 458,961
08/08/2014 5.35 5.59 5.28 5.52 315,147
08/07/2014 5.4 5.41 5.24 5.35 434,798
08/06/2014 5.28 5.4499 5.26 5.39 286,471
08/05/2014 5.32 5.36 5.21 5.29 455,832
08/04/2014 5.31 5.38 5.28 5.36 126,182
08/01/2014 5.34 5.36 5.23 5.31 550,900
07/31/2014 5.38 5.4299 5.2805 5.34 597,036
07/30/2014 5.42 5.43 5.32 5.38 340,111
07/29/2014 5.43 5.43 5.312 5.4 283,557
07/28/2014 5.39 5.5 5.36 5.4 264,710
07/25/2014 5.49 5.52 5.41 5.47 308,884
07/24/2014 5.59 5.66 5.49 5.5 268,034
07/23/2014 5.42 5.65 5.4 5.56 686,693
07/22/2014 5.31 5.5 5.31 5.44 433,078
07/21/2014 5.5 5.5 5.27 5.33 243,323
07/18/2014 5.44 5.55 5.43 5.51 170,151
07/17/2014 5.63 5.717 5.41 5.45 382,598
07/16/2014 5.74 5.77 5.57 5.66 372,660
07/15/2014 5.9 5.9 5.62 5.71 558,226
07/14/2014 5.9 5.99 5.86 5.9 348,934
07/11/2014 6.16 6.18 5.92 5.95 678,869
07/10/2014 6.16 6.26 6.1 6.19 454,947
07/09/2014 6.3 6.35 6.26 6.33 296,558
07/08/2014 6.46 6.46 6.15 6.3 706,565
07/07/2014 6.6 6.62 6.34 6.47 718,133
07/03/2014 6.65 6.71 6.55 6.66 89,793
07/02/2014 6.6 6.73 6.6 6.67 290,204
07/01/2014 6.7 6.72 6.6 6.62 186,260
06/30/2014 6.68 6.74 6.64 6.72 178,326
06/27/2014 6.75 6.84 6.65 6.69 189,709
06/26/2014 6.75 6.75 6.55 6.75 407,805
06/25/2014 6.63 6.79 6.61 6.72 188,170
06/24/2014 6.86 6.88 6.58 6.64 371,866
06/23/2014 6.92 6.925 6.76 6.86 305,711
06/20/2014 7 7.01 6.83 6.92 361,952
06/19/2014 7.07 7.1 6.92 6.94 437,692
06/18/2014 7.11 7.17 6.98 7.05 558,384
06/17/2014 6.96 7.14 6.88 7.08 338,041
06/16/2014 6.98 7.23 6.95 7.01 717,230
06/13/2014 6.79 6.96 6.7 6.96 347,804
06/12/2014 6.66 6.82 6.65 6.76 336,472
06/11/2014 6.69 6.71 6.5 6.66 523,822
06/10/2014 6.79 6.83 6.6807 6.76 355,858
06/09/2014 6.75 6.98 6.74 6.78 511,672
06/06/2014 6.81 6.85 6.66 6.74 457,198
06/05/2014 6.45 6.87 6.4 6.78 993,725
06/04/2014 6.32 6.44 6.2 6.38 1,284,724
06/03/2014 6.19 6.32 6.15 6.29 354,624
06/02/2014 6.29 6.3699 6.11 6.19 780,353
05/30/2014 5.79 6.06 5.79 6.01 513,958
05/29/2014 5.79 5.855 5.71 5.83 202,980
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?