Historical Stock Prices

AVB 
$163.98
*  
1.03
0.63%
Get AVB Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading AVB now
Exchange: NYSE
Industry: Consumer Services
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: 1 Year, From 03-JUL-2014 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 164.35 165.92 162.964 163.98 561,375
07/01/2015 160.61 162.95 158.97 162.95 775,434
06/30/2015 160.58 161.06 159 159.87 628,894
06/29/2015 161.92 163.72 159.08 159.08 721,079
06/26/2015 160.89 162.13 159.77 161.92 738,414
06/25/2015 162.6 163.83 161.31 161.5 535,268
06/24/2015 162.98 164 162.14 162.32 467,670
06/23/2015 164.55 164.79 162.7 162.7 691,341
06/22/2015 166.41 166.83 164.87 164.91 1,048,554
06/19/2015 167.74 168.02 165.86 165.86 881,858
06/18/2015 167.1 169.81 166.95 168.29 748,811
06/17/2015 164.56 166.88 163.3 166.62 700,441
06/16/2015 163.14 165.34 161.3701 164.51 605,813
06/15/2015 162.35 162.87 161.2 162.76 1,099,182
06/12/2015 162.93 163.46 162.07 162.54 412,974
06/11/2015 162.29 163.475 162.262 162.96 729,565
06/10/2015 160.39 162.73 159.39 161.34 503,626
06/09/2015 160.78 161.88 159.82 160.65 675,940
06/08/2015 161.2 161.99 160.07 160.95 989,505
06/05/2015 159.68 162.47 158.72 161.05 864,019
06/04/2015 159.46 162.09 159.46 161.01 525,208
06/03/2015 165.25 165.32 160.91 161.4 728,038
06/02/2015 167.61 167.88 165.03 165.35 482,571
06/01/2015 166.8 168.63 165.95 168.29 673,674
05/29/2015 168.09 168.73 165.52 166.5 1,556,111
05/28/2015 167.43 168.19 167.03 167.78 436,137
05/27/2015 165.55 167.89 165.12 167.44 448,998
05/26/2015 165.94 166.08 164.135 164.83 615,611
05/22/2015 165.73 167.26 164.71 166.24 392,843
05/21/2015 167.46 167.95 165.24 165.6 575,621
05/20/2015 168.02 168.62 166.9701 167.46 559,603
05/19/2015 167.28 168.6 166.44 167.62 317,006
05/18/2015 167.85 169.025 167.27 167.84 731,418
05/15/2015 167.79 169.25 167.23 168.45 567,517
05/14/2015 164.75 167.28 164.1 167.19 512,497
05/13/2015 165.71 167.6 163.46 164.09 731,707
05/12/2015 163.53 166.68 162.42 165.25 699,494
05/11/2015 167.65 168.58 164.31 164.57 508,469
05/08/2015 169.04 170.4 167.97 168.51 598,885
05/07/2015 163.73 167.35 163.73 165.98 687,447
05/06/2015 163.81 165.19 162.78 163.43 836,315
05/05/2015 168.41 168.48 163.35 163.7 759,972
05/04/2015 168.66 170.61 168.27 168.96 840,389
05/01/2015 165.42 168.46 165.09 167.63 760,088
04/30/2015 166.92 168.4 163.44 164.34 1,274,398
04/29/2015 169.72 171.13 166.316 167.75 953,122
04/28/2015 171.48 172.76 169.25 171.19 873,319
04/27/2015 171.9 173.12 171.37 171.55 873,838
04/24/2015 171.16 172.53 170.9 171.27 397,182
04/23/2015 170.63 171.8099 170.19 171.23 391,385
04/22/2015 168.85 171.35 168.36 170.64 425,977
04/21/2015 168.63 169.85 168.63 169.05 494,901
04/20/2015 168.36 169.35 167.63 168.25 408,617
04/17/2015 168.5 169.49 167.25 168.31 694,102
04/16/2015 167.45 169.96 166.97 169.04 420,830
04/15/2015 169.1 169.68 167.46 168 693,891
04/14/2015 168.11 170.41 168.11 169.53 419,825
04/13/2015 168.31 169.26 167.72 167.72 481,453
04/10/2015 170.09 171.315 168.205 168.31 658,076
04/09/2015 173.27 173.43 168.52 169.23 865,670
04/08/2015 173.22 174.26 172.84 173.88 587,038
04/07/2015 175.35 175.67 172.53 172.59 732,739
04/06/2015 174.98 176.43 174.55 175.81 531,322
04/02/2015 173.27 175.47 172.695 174.74 655,645
04/01/2015 174.4 174.988 172.53 172.91 606,395
03/31/2015 175.52 176.67 174.09 174.25 1,171,134
03/30/2015 174.9 176.43 174.16 176.15 522,008
03/27/2015 174.53 175.77 173.22 174.12 582,713
03/26/2015 176.78 177.69 175.06 175.96 641,953
03/25/2015 180.29 181.47 176.73 176.88 933,218
03/24/2015 180.96 181.69 179.28 180.29 896,021
03/23/2015 180.16 181.54 179 180.88 1,442,923
03/20/2015 175.56 180.08 175.56 179.83 1,303,996
03/19/2015 175 176.86 173.44 174.79 946,412
03/18/2015 173 176.18 171.73 175.66 1,126,934
03/17/2015 173.09 174.16 172.34 172.86 453,292
03/16/2015 171.6 174.11 171.33 173.62 1,051,404
03/13/2015 171.54 172.35 170.29 170.68 707,816
03/12/2015 168.11 171.61 168.11 171.22 949,641
03/11/2015 166.63 168.5499 166.48 167.29 814,548
03/10/2015 166.45 168.15 166.31 166.84 864,878
03/09/2015 165.65 166.89 165.53 166.47 988,878
03/06/2015 167.86 167.86 163.84 164.64 1,311,611
03/05/2015 168.71 171.33 168.56 169.93 696,418
03/04/2015 168.55 169.53 167.46 168.14 988,778
03/03/2015 168.65 169.49 167.3 168.82 471,153
03/02/2015 168.42 171.39 168.37 169.66 671,287
02/27/2015 166.61 168.34 165.67 168.34 1,067,796
02/26/2015 168.02 168.17 165.95 166.23 772,849
02/25/2015 168.81 170.78 167.88 167.98 695,532
02/24/2015 172.65 172.72 168.07 168.9 1,102,263
02/23/2015 171.7 173.46 171.07 173.46 791,298
02/20/2015 168.8 171.1 168.13 171 867,725
02/19/2015 173.2 173.2 168.77 169.03 1,114,316
02/18/2015 170.75 173.37 169.38 173.2 881,731
02/17/2015 170.35 172.21 169.9801 170.74 637,274
02/13/2015 172.91 173.12 169.9601 170.82 587,045
02/12/2015 170.94 173.43 169.98 173.39 854,660
02/11/2015 170.53 172.2 169.16 170.44 887,975
02/10/2015 169.18 170.32 167.41 170.08 1,911,066
02/09/2015 169.24 170.38 168.16 168.44 1,075,233
02/06/2015 174.55 175 168.41 169.16 1,088,199
02/05/2015 173.8 175.45 173.17 175 767,195
02/04/2015 173.6 174.37 171.93 173.34 687,661
02/03/2015 173 173.81 170.64 173.68 786,136
02/02/2015 172.87 172.904 169.66 172.65 1,034,934
01/30/2015 174 175.89 172.69 172.99 1,172,814
01/29/2015 176.85 178.79 174.34 174.9 1,107,341
01/28/2015 179.9 180.885 177.15 177.55 1,655,033
01/27/2015 180.04 181.3199 178.93 179.46 625,972
01/26/2015 178.64 180.33 178.1 180.27 529,960
01/23/2015 179.39 179.83 178.34 178.9 563,401
01/22/2015 177.2 179.56 176.55 178.96 672,196
01/21/2015 175.76 177.22 174.44 176.94 615,877
01/20/2015 180.21 180.67 175.23 175.57 938,588
01/16/2015 177.86 179.47 176.49 179.08 634,307
01/15/2015 177.06 177.89 176.49 177.5 604,166
01/14/2015 174.5 176.88 173.57 176.85 677,148
01/13/2015 175.19 176.04 173.7 174.6 628,309
01/12/2015 174.99 175.65 173.96 174.78 737,534
01/09/2015 173.13 174.44 171.35 173.28 603,295
01/08/2015 171.16 173.12 170.41 172.75 785,406
01/07/2015 170.38 171.51 169 171.16 815,826
01/06/2015 167.57 169.83 166.95 169.2 983,549
01/05/2015 165.66 166.98 165.13 166.93 1,130,490
01/02/2015 164.06 166.465 163.81 165.81 565,753
12/31/2014 166.76 167.61 163.2 163.39 552,209
12/30/2014 166.95 167.9057 165.86 166.16 548,731
12/29/2014 166.24 167.56 165.46 167.44 609,025
12/26/2014 167.3 167.79 166.76 167.44 394,911
12/24/2014 167.91 168.59 166.47 166.95 292,543
12/23/2014 169.63 170.14 167.36 168.22 1,012,493
12/22/2014 166.29 169.32 166.28 169.2 756,088
12/19/2014 166.6 166.67 164.966 165.6 1,649,530
12/18/2014 165.75 166.62 164.99 165.89 937,648
12/17/2014 162.1 165.88 161.94 164.9 918,144
12/16/2014 162.16 162.87 159.64 161.09 1,090,174
12/15/2014 163.18 164.42 161.16 161.98 749,621
12/12/2014 163.87 166 162.84 162.96 751,278
12/11/2014 165 165.29 163.665 164.31 686,222
12/10/2014 162.87 165.16 162.87 164.64 641,213
12/09/2014 161.91 164.45 161.7 163.19 457,797
12/08/2014 161 163.47 161 162.94 694,849
12/05/2014 161.2 161.27 159.3 160.62 889,271
12/04/2014 161.92 162.22 161.14 162.02 600,335
12/03/2014 162.17 162.22 160.5 161.58 530,859
12/02/2014 161.44 162.47 160.77 162.16 546,363
12/01/2014 160.82 163.57 160.32 161.72 702,201
11/28/2014 160.9 162.55 160.3 160.79 455,624
11/26/2014 157.86 160.78 157.86 160.41 862,886
11/25/2014 157.49 158.01 156.98 157.13 1,159,757
11/24/2014 158.24 158.43 157.325 157.65 703,587
11/21/2014 157.64 158.16 157.01 157.43 849,627
11/20/2014 156.76 157.2 156.1 157.2 349,877
11/19/2014 157.75 158.56 156.7 156.87 408,401
11/18/2014 157.82 158.58 156.965 158.25 521,767
11/17/2014 156.81 158.36 156.44 158.16 452,431
11/14/2014 158.36 158.64 156.42 156.75 528,777
11/13/2014 157.47 158.64 156.6 158.35 484,935
11/12/2014 158.08 158.33 156.4 156.93 594,391
11/11/2014 158.73 158.77 157.33 158.22 387,266
11/10/2014 157.15 159.09 156.95 159.03 585,346
11/07/2014 156.78 158.26 156.03 157.3 917,421
11/06/2014 158.32 159.01 156.89 157.2 620,355
11/05/2014 159.49 159.49 157.16 158.11 855,403
11/04/2014 158.67 159.75 157.16 159.61 805,042
11/03/2014 156.14 158.21 155.9 158.13 939,335
10/31/2014 154.5 155.85 153.56 155.84 1,073,246
10/30/2014 151.72 153.63 151.38 153.56 553,001
10/29/2014 151.59 152.82 151.23 152.4 850,329
10/28/2014 150.15 152.39 150 151.56 985,933
10/27/2014 151.41 152.57 151.14 152.46 893,544
10/24/2014 151.78 152.49 150.3 151.23 819,247
10/23/2014 151.9 152.325 151.04 151.59 903,338
10/22/2014 151.22 151.88 150.39 151.29 704,913
10/21/2014 150.91 150.91 149.27 150.68 971,001
10/20/2014 149.12 150.44 148.89 150.35 836,521
10/17/2014 149.13 149.38 147.33 149.37 1,045,666
10/16/2014 148.43 149.77 147 148.53 780,453
10/15/2014 149 150.92 148.64 149.71 1,303,331
10/14/2014 147.86 150.48 147.34 150.06 1,164,305
10/13/2014 146.19 148.15 146.19 147.26 1,306,638
10/10/2014 146.25 147.8 146.23 146.25 990,627
10/09/2014 145.6 147.58 145.23 145.91 1,000,227
10/08/2014 142.36 145.39 142.36 145.37 902,198
10/07/2014 142.75 143.84 142.16 142.23 583,436
10/06/2014 142.78 143.85 142.16 142.91 606,943
10/03/2014 142.38 143.13 141.55 142.69 856,943
10/02/2014 141.15 142.61 141.15 141.92 1,085,616
10/01/2014 141.13 142.62 140.995 141.59 1,555,732
09/30/2014 140.93 141.6 139.65 140.97 1,382,630
09/29/2014 140.39 140.98 139.4 140.93 747,418
09/26/2014 140.92 141.42 139.268 141.03 995,673
09/25/2014 142.17 142.58 140.595 140.94 1,068,664
09/24/2014 144.23 145.47 141.95 142.05 1,409,654
09/23/2014 145.04 146.18 144.34 144.37 917,874
09/22/2014 144.71 145.31 144.22 145 1,253,342
09/19/2014 144.94 145.71 144.075 145 2,732,164
09/18/2014 145.46 146.12 143.815 144.25 1,678,933
09/17/2014 145.91 146.74 145.06 145.35 993,992
09/16/2014 144.41 145.844 144.39 145.41 942,994
09/15/2014 144.7 146.22 143.36 144.1 945,997
09/12/2014 149.29 149.29 144.1037 144.97 1,124,912
09/11/2014 148.99 150.17 148.43 149.48 1,332,529
09/10/2014 152.5 153 148.79 148.98 2,372,300
09/09/2014 156.24 156.465 155.32 155.83 432,825
09/08/2014 156.15 157.16 156.13 156.64 787,007
09/05/2014 154.67 155.96 154.06 155.86 712,618
09/04/2014 154.11 155.67 153.74 154.49 535,126
09/03/2014 154.2 154.54 153.29 154.31 758,072
09/02/2014 154.35 154.49 153.14 154.15 510,861
08/29/2014 153 154.49 152.63 154.1 747,239
08/28/2014 152.42 153.754 151.93 152.65 517,458
08/27/2014 153.38 154.01 152.61 153.2 618,645
08/26/2014 153.2 153.58 152.75 153.15 503,328
08/25/2014 154.33 154.5 152.72 153.21 712,077
08/22/2014 155.07 155.32 152.63 153.63 904,203
08/21/2014 154.99 156.16 154.88 155.43 757,806
08/20/2014 153.61 155.62 152.91 155.02 968,037
08/19/2014 153.65 154.39 152.59 154.05 550,102
08/18/2014 151.82 153.33 151.56 153.28 609,132
08/15/2014 151.43 151.8 150.11 150.96 1,613,010
08/14/2014 152.27 152.82 150.87 151.49 529,353
08/13/2014 150.4 152.945 150.4 152.45 582,157
08/12/2014 150.12 151.125 150.06 150.44 576,288
08/11/2014 149.8 151.26 149.48 150.54 507,189
08/08/2014 149.57 149.84 148.46 149.8 508,130
08/07/2014 149.55 150.06 148.46 149.07 570,777
08/06/2014 149.21 149.6 148.16 149.38 566,373
08/05/2014 149.39 150.325 148.29 148.83 612,078
08/04/2014 148.6 150.72 147.525 150.31 535,288
08/01/2014 148.21 149.77 147.91 148.68 898,085
07/31/2014 150.32 150.86 148.06 148.08 978,164
07/30/2014 149.64 151.4 149.64 150.98 844,609
07/29/2014 149.59 150.45 148.67 149.64 668,141
07/28/2014 148.1 150.87 148.1 150.2 681,654
07/25/2014 148.87 148.96 147.57 147.98 594,798
07/24/2014 150 151 146.4 149.15 1,495,327
07/23/2014 146.38 146.68 145.14 145.14 1,216,911
07/22/2014 146.49 147.3 146.25 146.37 671,309
07/21/2014 147.12 147.17 146.27 146.27 457,790
07/18/2014 146.42 147.55 145.79 147.32 663,424
07/17/2014 146.01 146.93 145.51 146.12 564,449
07/16/2014 146.25 146.85 145.53 146.68 485,647
07/15/2014 145.33 146.34 145 146.05 709,342
07/14/2014 144.12 145.32 143.625 145.27 494,365
07/11/2014 143.48 144.3 143.055 143.86 530,783
07/10/2014 142.84 144.825 142.68 143.8 623,997
07/09/2014 143.9 144 142.39 143.51 475,963
07/08/2014 142.4 144 142.35 143.46 404,617
07/07/2014 141.81 142.93 141.8 142.68 519,497
07/03/2014 142.31 142.65 140.92 142.03 304,386
*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?