Historical Stock Prices

AVA 
$31.27
*  
0.38
1.23%
Get AVA Alerts
*Delayed - data as of Jul. 2, 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 03-APR-2015 TO 03-JUL-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.
07/02/2015 31.04 31.505 30.975 31.27 436,708
07/01/2015 30.76 30.95 30.57 30.89 503,461
06/30/2015 30.97 30.99 30.57 30.65 464,932
06/29/2015 31.08 31.52 30.84 30.86 500,658
06/26/2015 30.78 31.15 30.6118 31.08 537,277
06/25/2015 31.16 31.16 30.74 30.81 445,209
06/24/2015 31.22 31.35 31.1 31.11 465,624
06/23/2015 31.48 31.48 31.06 31.27 338,020
06/22/2015 31.62 31.64 31.35 31.58 352,151
06/19/2015 31.95 32.03 31.54 31.57 695,975
06/18/2015 31.07 31.76 31.07 31.73 578,607
06/17/2015 30.73 31.13 30.61 31.04 447,371
06/16/2015 30.43 30.79 30.12 30.71 343,812
06/15/2015 30.5 30.66 30.1 30.43 414,340
06/12/2015 30.65 30.73 30.375 30.53 255,676
06/11/2015 30.65 30.79 30.49 30.76 309,787
06/10/2015 30.47 30.77 30.46 30.48 451,746
06/09/2015 30.67 30.87 30.41 30.41 273,247
06/08/2015 30.61 30.77 30.49 30.65 289,151
06/05/2015 30.95 31.12 30.45 30.62 372,820
06/04/2015 31.22 31.456 31.08 31.11 305,914
06/03/2015 31.59 31.93 31.18 31.37 427,069
06/02/2015 31.8 32.19 31.3475 31.6 511,365
06/01/2015 32.04 32.1992 31.87 31.96 431,894
05/29/2015 32.11 32.24 31.91 32 539,799
05/28/2015 32.02 32.19 31.85 32.1 335,987
05/27/2015 31.95 32.12 31.82 32.09 345,856
05/26/2015 32 32.082 31.61 31.89 439,924
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
*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?