Historical Stock Prices

AV 
$16.64
*  
0.34
2%
Get AV Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading AV now
Exchange: NYSE
Industry: Finance
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 22-FEB-2015 TO 22-MAY-2015

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.
05/22/2015 16.85 16.85 16.64 16.64 60,982
05/21/2015 16.96 17 16.93 16.98 75,919
05/20/2015 16.83 16.93 16.82 16.9 68,836
05/19/2015 16.72 16.7932 16.68 16.75 73,281
05/18/2015 16.72 16.8098 16.68 16.76 101,860
05/15/2015 17.07 17.14 17.03 17.1 133,691
05/14/2015 16.78 16.86 16.7697 16.85 91,309
05/13/2015 16.6 16.7 16.55 16.64 69,025
05/12/2015 16.54 16.62 16.5 16.58 82,426
05/11/2015 16.75 16.9 16.75 16.84 89,841
05/08/2015 16.58 16.84 16.58 16.8 174,081
05/07/2015 15.99 16.15 15.93 16.03 284,029
05/06/2015 15.7 15.77 15.58 15.65 132,348
05/05/2015 15.79 15.79 15.53 15.54 119,330
05/04/2015 15.94 16.02 15.9 15.95 121,888
05/01/2015 16.15 16.15 15.81 15.94 128,097
04/30/2015 16.17 16.26 16.07 16.12 478,418
04/29/2015 16.22 16.26 16.04 16.1 854,803
04/28/2015 16.12 16.25 16.025 16.24 328,282
04/27/2015 16.28 16.43 16.28 16.34 145,819
04/24/2015 16.18 16.22 16.06 16.15 180,979
04/23/2015 16.17 16.3799 16.12 16.31 426,282
04/22/2015 16.27 16.38 16.17 16.34 181,440
04/21/2015 16.12 16.2 16.09 16.11 449,125
04/20/2015 16.23 16.31 16.17 16.23 141,406
04/17/2015 16.39 16.43 16.3 16.37 161,189
04/16/2015 16.59 16.63 16.435 16.59 131,466
04/15/2015 16.57 16.76 16.53 16.73 96,134
04/14/2015 16.67 16.71 16.56 16.69 114,187
04/13/2015 16.69 16.74 16.54 16.6 127,890
04/10/2015 16.42 16.44 16.29 16.35 137,358
04/09/2015 16.41 16.42 16.29 16.32 128,751
04/08/2015 16.54 16.581 16.42 16.54 1,816,666
04/07/2015 16.36 16.45 16.26 16.28 154,570
04/06/2015 16.43 16.7799 16.43 16.67 158,509
04/02/2015 16.42 16.52 16.4 16.49 153,094
04/01/2015 16.34 16.41 16.21 16.35 529,931
03/31/2015 16.11 16.27 16.08 16.17 363,520
03/30/2015 16.33 16.46 16.31 16.39 109,455
03/27/2015 16.56 16.6 16.46 16.54 81,537
03/26/2015 16.58 16.66 16.44 16.62 333,839
03/25/2015 17.05 17.08 16.75 16.79 308,147
03/24/2015 17.07 17.17 17.02 17.05 119,714
03/23/2015 17.06 17.09 16.87 16.92 99,477
03/20/2015 16.92 17.18 16.8601 17.08 165,372
03/19/2015 16.9 16.9 16.71 16.74 144,758
03/18/2015 16.17 16.79 16.17 16.73 128,014
03/17/2015 16.24 16.32 16.1155 16.28 141,035
03/16/2015 16.31 16.44 16.289 16.36 103,775
03/13/2015 16.18 16.2 16.0051 16.17 155,871
03/12/2015 16.65 16.69 16.4315 16.51 120,631
03/11/2015 16.6 16.6 16.4299 16.46 135,057
03/10/2015 16.8 16.85 16.64 16.65 137,205
03/09/2015 17.07 17.135 17 17.12 240,018
03/06/2015 17.01 17.18 16.97 17 198,434
03/05/2015 17.27 17.57 17.23 17.52 547,038
03/04/2015 16.41 16.42 16.25 16.36 241,775
03/03/2015 16.55 16.57 16.44 16.5 116,423
03/02/2015 16.46 16.61 16.46 16.59 381,486
02/27/2015 16.71 16.81 16.49 16.53 548,089
02/26/2015 16.86 16.91 16.81 16.86 136,060
02/25/2015 16.98 16.98 16.84 16.95 1,036,254
02/24/2015 17.02 17.1199 16.97 17.07 157,461
02/23/2015 17.02 17.06 16.96 17.02 75,638
*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?