Historical Stock Prices

AVA 
$32.07
*  
0.12
0.37%
Get AVA Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading AVA now
Exchange: NYSE
Industry: Public Utilities
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 32.15 32.25 31.9 32.07 199,346
05/21/2015 32.29 32.31 32.09 32.19 361,394
05/20/2015 32.15 32.4 32.1 32.21 286,690
05/19/2015 32.15 32.3 31.95 32.17 252,682
05/18/2015 32.23 32.65 32.11 32.59 373,019
05/15/2015 32.22 32.48 32.1 32.34 336,239
05/14/2015 31.87 32.23 31.79 32.16 332,114
05/13/2015 31.98 32.18 31.56 31.7 358,577
05/12/2015 31.78 31.96 31.51 31.88 329,819
05/11/2015 31.88 32.34 31.84 31.91 480,074
05/08/2015 32.18 32.18 31.77 31.94 349,780
05/07/2015 31.93 32.13 31.76 31.78 367,696
05/06/2015 32.1 32.26 31.6 31.99 426,297
05/05/2015 32.82 32.9099 32.145 32.18 430,340
05/04/2015 32.61 33.26 32.58 32.95 653,476
05/01/2015 32.61 32.69 32.28 32.57 254,780
04/30/2015 33.12 33.36 32.45 32.62 429,833
04/29/2015 33.68 33.85 33.139 33.36 292,060
04/28/2015 33.55 33.98 33.42 33.83 489,521
04/27/2015 34.19 34.31 33.54 33.66 487,366
04/24/2015 33.81 34.26 33.81 34.08 205,831
04/23/2015 33.5 34.05 33.41 33.81 361,956
04/22/2015 33.45 33.61 33.12 33.51 194,384
04/21/2015 33.67 33.825 33.22 33.39 220,697
04/20/2015 33.41 34.07 33.41 33.59 358,153
04/17/2015 33.21 33.63 33.21 33.38 271,522
04/16/2015 33.36 33.51 32.959 33.43 264,157
04/15/2015 33.38 33.76 33.37 33.41 276,623
04/14/2015 33.32 33.48 33.2 33.38 253,329
04/13/2015 33.76 33.78 33.21 33.27 277,226
04/10/2015 33.41 33.84 33.35 33.73 261,698
04/09/2015 33.35 33.49 33.02 33.26 407,032
04/08/2015 33.55 33.66 33.28 33.48 241,627
04/07/2015 34.27 34.4849 33.59 33.62 287,360
04/06/2015 34.04 34.49 34.01 34.25 412,915
04/02/2015 34.11 34.27 34 34.01 263,087
04/01/2015 34.08 34.32 33.665 34.15 416,142
03/31/2015 33.53 34.18 33.53 34.18 395,480
03/30/2015 33.42 33.925 33.2114 33.68 272,293
03/27/2015 33.09 33.46 33.04 33.27 214,906
03/26/2015 33.41 33.72 33.02 33.04 200,649
03/25/2015 33.89 34.15 33.42 33.43 399,968
03/24/2015 34.08 34.22 33.7 33.88 310,539
03/23/2015 34.26 34.31 33.96 34.22 410,820
03/20/2015 33.87 34.32 33.62 34.26 826,572
03/19/2015 33.8 34.2 33.53 33.65 235,236
03/18/2015 32.98 34.18 32.91 33.93 297,765
03/17/2015 33.11 33.33 32.92 32.98 375,050
03/16/2015 33.14 33.6 33.01 33.14 436,939
03/13/2015 33.25 33.25 32.49 32.93 411,705
03/12/2015 32.57 33.39 32.57 33.32 300,533
03/11/2015 32.78 32.95 32.28 32.3 495,525
03/10/2015 32.53 32.88 32.3542 32.67 374,499
03/09/2015 32.13 32.81 32.13 32.68 356,820
03/06/2015 32.96 32.98 32.1 32.22 488,028
03/05/2015 33.17 33.51 33.13 33.33 212,757
03/04/2015 33.5 33.57 33 33.19 351,448
03/03/2015 33 33.66 32.9535 33.56 440,154
03/02/2015 33.97 33.98 32.94 33.17 615,224
02/27/2015 33.88 34.35 33.65 34.1 462,762
02/26/2015 33.86 34.05 33.64 33.89 294,658
02/25/2015 34.49 34.49 33.7 33.77 345,156
02/24/2015 34.22 34.7199 34.18 34.41 274,499
02/23/2015 34.21 34.37 34.03 34.36 266,065
*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?