Historical Stock Prices

AV 
$17.31
*  
0.17
0.99%
Get AV Alerts
*Delayed - data as of Aug. 29, 2014  -  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 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 17.24 17.32 17.21 17.31 77,124
08/28/2014 17.23 17.26 17.14 17.14 201,959
08/27/2014 17.38 17.46 17.38 17.44 53,908
08/26/2014 17.39 17.42 17.25 17.26 91,406
08/25/2014 17.49 17.6 17.44 17.47 64,626
08/22/2014 17.35 17.35 17.21 17.26 72,368
08/21/2014 17.25 17.45 17.25 17.34 66,982
08/20/2014 17.16 17.21 17.12 17.15 46,486
08/19/2014 17.2 17.24 17.14 17.17 52,657
08/18/2014 17.07 17.15 17.0102 17.11 45,251
08/15/2014 16.98 17 16.76 16.89 106,982
08/14/2014 16.85 16.99 16.786 16.98 41,125
08/13/2014 16.97 16.97 16.84 16.88 48,435
08/12/2014 16.71 16.91 16.69 16.89 48,668
08/11/2014 16.6 16.73 16.59 16.66 66,801
08/08/2014 16.7 16.7 16.47 16.65 79,847
08/07/2014 17 17.06 16.84 16.91 84,915
08/06/2014 16.44 16.56 16.4399 16.48 51,028
08/05/2014 16.69 16.71 16.5 16.53 65,717
08/04/2014 16.7 16.76 16.6001 16.74 58,180
08/01/2014 16.66 16.77 16.55 16.58 69,296
07/31/2014 17.25 17.25 16.91 16.94 88,626
07/30/2014 17.12 17.18 17.04 17.13 106,101
07/29/2014 17.27 17.3 17.02 17.1 83,306
07/28/2014 17.33 17.35 17.2 17.28 104,795
07/25/2014 17.4 17.41 17.27 17.3 54,206
07/24/2014 17.22 17.2899 17.18 17.23 63,761
07/23/2014 17.14 17.18 17.1 17.1 52,743
07/22/2014 17.03 17.06 16.93 17 78,975
07/21/2014 16.73 16.805 16.66 16.78 98,022
07/18/2014 16.79 16.84 16.71 16.78 345,978
07/17/2014 16.88 16.99 16.75 16.77 89,753
07/16/2014 17.21 17.21 17.07 17.11 89,737
07/15/2014 16.95 16.99 16.81 16.87 110,314
07/14/2014 17.09 17.12 17.02 17.08 1,028,146
07/11/2014 16.78 17.03 16.66 17.03 1,862,827
07/10/2014 16.69 16.79 16.578 16.72 100,069
07/09/2014 17.16 17.19 16.9625 17.04 106,230
07/08/2014 17.76 17.76 17.57 17.62 60,154
07/07/2014 17.9 17.92 17.82 17.87 64,227
07/03/2014 18.09 18.1787 18.09 18.14 21,427
07/02/2014 17.92 17.96 17.87 17.91 43,217
07/01/2014 17.82 17.98 17.81 17.92 102,737
06/30/2014 17.5 17.63 17.45 17.6 131,982
06/27/2014 17.34 17.65 17.34 17.65 71,536
06/26/2014 17.18 17.23 17.05 17.18 84,989
06/25/2014 17.17 17.29 17.17 17.27 127,819
06/24/2014 17.3 17.3 17.07 17.1 181,004
06/23/2014 17.57 17.57 17.45 17.54 69,136
06/20/2014 17.62 17.66 17.51 17.58 97,357
06/19/2014 17.66 17.79 17.62 17.72 53,063
06/18/2014 17.45 17.64 17.4 17.63 277,429
06/17/2014 17.43 17.59 17.4196 17.59 137,403
06/16/2014 17.5 17.61 17.48 17.59 91,098
06/13/2014 17.59 17.67 17.53 17.63 61,368
06/12/2014 17.81 17.81 17.6 17.67 84,999
06/11/2014 17.89 17.93 17.81 17.89 52,336
06/10/2014 17.86 17.92 17.81 17.92 90,949
06/09/2014 17.97 18.09 17.94 18.06 118,115
06/06/2014 18.03 18.14 17.99 18.12 85,595
06/05/2014 18.01 18.13 17.94 18.06 75,390
06/04/2014 17.63 17.82 17.63 17.79 75,245
06/03/2014 17.71 17.73 17.63 17.71 67,836
06/02/2014 17.75 17.87 17.65 17.8 95,144
05/30/2014 17.64 17.76 17.57 17.75 94,877
05/29/2014 17.83 17.85 17.71 17.77 204,057
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?