Historical Stock Prices

AVD 
$13.84
*  
0.29
2.05%
Get AVD Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading AVD now
Exchange: NYSE
Industry: Basic Industries
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 14.15 14.25 13.74 13.84 100,748
05/21/2015 13.95 14.34 13.89 14.13 175,260
05/20/2015 14.12 14.12 13.9 13.96 96,157
05/19/2015 14.1 14.2 13.88 14.07 152,479
05/18/2015 13.95 14.285 13.8201 14.08 199,034
05/15/2015 13.95 14.02 13.75 13.96 242,430
05/14/2015 13.91 14.09 13.8 13.96 313,147
05/13/2015 14.14 14.48 13.81 13.88 272,735
05/12/2015 15 15.03 14.12 14.16 345,152
05/11/2015 14.22 15.18 14.2 14.89 831,675
05/08/2015 13.87 14.3 13.58 14.24 283,996
05/07/2015 13.42 13.7 12.97 13.66 323,551
05/06/2015 13.6 13.77 13.22 13.41 394,786
05/05/2015 12.78 13.5 12.73 13.1 448,252
05/04/2015 12.45 12.93 12.431 12.79 656,238
05/01/2015 11.09 13 10.99 12.49 425,836
04/30/2015 10.9 11.01 10.77 10.91 268,698
04/29/2015 10.9 11.04 10.75 10.9 90,365
04/28/2015 10.69 11.07 10.69 10.95 124,332
04/27/2015 10.95 10.97 10.6303 10.69 183,094
04/24/2015 11.3 11.3058 10.87 10.89 184,057
04/23/2015 11.01 11.52 10.97 11.24 169,793
04/22/2015 11.46 11.534 10.93 10.97 248,245
04/21/2015 11.63 11.726 11.39 11.48 60,266
04/20/2015 11.62 11.87 11.55 11.66 109,072
04/17/2015 12.41 12.516 11.36 11.54 230,485
04/16/2015 12.47 12.76 12.41 12.58 122,731
04/15/2015 12.32 12.56 12.24 12.45 122,612
04/14/2015 12.43 12.43 12 12.28 178,916
04/13/2015 12.15 12.6 12.08 12.41 168,954
04/10/2015 12.14 12.19 12.105 12.18 180,736
04/09/2015 12.1 12.32 11.95 12.07 150,120
04/08/2015 11.82 12.16 11.7 12.07 395,177
04/07/2015 11.2 11.8 11.2 11.69 290,338
04/06/2015 10.87 11.52 10.87 11.24 220,302
04/02/2015 10.67 10.915 10.67 10.88 93,372
04/01/2015 10.57 10.88 10.48 10.7 182,563
03/31/2015 10.79 10.79 10.54 10.62 145,096
03/30/2015 10.72 10.95 10.7 10.83 114,221
03/27/2015 10.51 10.74 10.4061 10.66 114,699
03/26/2015 10.72 10.87 10.42 10.48 112,907
03/25/2015 10.5 10.91 10.4 10.72 167,008
03/24/2015 10.46 10.53 10.36 10.48 269,076
03/23/2015 10.49 10.56 10.37 10.42 192,236
03/20/2015 10.3 10.65 10.3 10.48 393,757
03/19/2015 10.22 10.34 10.19 10.25 178,557
03/18/2015 10.47 10.54 10.25 10.3 207,495
03/17/2015 10.75 10.82 10.48 10.54 239,744
03/16/2015 11.05 11.05 10.7797 10.81 157,879
03/13/2015 10.97 11.12 10.78 10.97 289,586
03/12/2015 10.32 11.6725 10.3 10.98 872,503
03/11/2015 10 10.09 9.73 9.9 265,231
03/10/2015 9.99 10.07 9.85 9.99 171,052
03/09/2015 10.16 10.23 9.8 10.14 150,164
03/06/2015 10.26 10.45 10.1 10.14 169,451
03/05/2015 10.43 10.43 9.905 10.32 213,551
03/04/2015 10.67 10.91 10.22 10.44 268,434
03/03/2015 11.07 11.07 10.81 10.86 184,211
03/02/2015 11.24 11.51 11.09 11.13 189,192
02/27/2015 11.05 11.48 10.36 11.27 252,997
02/26/2015 11.53 11.62 11.234 11.41 146,572
02/25/2015 11.5 11.68 11.32 11.47 86,805
02/24/2015 11.59 11.97 11.48 11.5 198,801
02/23/2015 11.57 11.64 11.28 11.56 128,463
*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?