Historical Stock Prices

AVD 
$13.03
*  
0.18
1.4%
Get AVD Alerts
*Delayed - data as of Aug. 28, 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 28-MAY-2015 TO 28-AUG-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.
08/28/2015 12.74 13.27 12.74 13.03 265,741
08/27/2015 12.66 12.91 12.5 12.85 195,883
08/26/2015 12.25 12.58 12.06 12.53 240,511
08/25/2015 12.15 12.36 11.97 12.01 274,670
08/24/2015 11.48 12.2 11.42 11.94 296,803
08/21/2015 11.66 12.23 11.55 12.15 257,756
08/20/2015 11.69 11.91 11.58 11.86 187,145
08/19/2015 11.54 11.84 11.4 11.77 123,507
08/18/2015 11.54 11.71 11.23 11.66 240,806
08/17/2015 11.43 11.59 11.17 11.32 203,309
08/14/2015 11.36 11.54 11.2126 11.48 89,227
08/13/2015 11.43 11.52 11.3 11.4 163,033
08/12/2015 11.59 11.59 11.33 11.43 176,050
08/11/2015 11.47 11.62 11.3 11.6 104,034
08/10/2015 11.39 11.57 11.27 11.56 164,515
08/07/2015 11.29 11.6 11.245 11.35 220,841
08/06/2015 11.46 11.55 11.18 11.38 173,510
08/05/2015 11.62 11.84 11.47 11.49 234,188
08/04/2015 11.69 11.92 11.27 11.56 345,040
08/03/2015 12.69 12.86 11.61 11.68 323,898
07/31/2015 12.2 14.1 12.09 12.82 473,854
07/30/2015 12.72 12.8 12.52 12.7 270,564
07/29/2015 12.9 13.06 12.66 12.72 239,183
07/28/2015 13.01 13.02 12.57 12.91 300,207
07/27/2015 13.03 13.3 12.75 12.91 326,321
07/24/2015 13.09 13.28 12.955 13.19 235,373
07/23/2015 13.14 13.34 12.945 13.14 296,560
07/22/2015 12.95 13.18 12.8284 13.07 105,852
07/21/2015 12.68 13.1 12.55 13.05 110,688
07/20/2015 12.83 12.9 12.55 12.68 182,157
07/17/2015 12.91 12.91 12.53 12.78 168,764
07/16/2015 13.15 13.21 12.87 12.88 103,341
07/15/2015 13.04 13.2 12.94 13.08 377,300
07/14/2015 13.1 13.216 12.95 13.01 185,990
07/13/2015 13.35 13.478 13.05 13.13 153,106
07/10/2015 12.85 13.36 12.83 13.31 225,219
07/09/2015 12.39 12.74 12.32 12.64 204,126
07/08/2015 12.43 12.47 12.02 12.23 380,856
07/07/2015 12.68 12.782 12.0181 12.53 269,176
07/06/2015 12.76 13.09 12.57 12.71 325,253
07/02/2015 13.64 13.734 12.87 12.92 691,820
07/01/2015 13.88 14.06 13.57 13.67 263,186
06/30/2015 13.98 14.092 13.61 13.8 391,943
06/29/2015 14.25 14.63 13.83 13.91 291,601
06/26/2015 14 14.41 13.83 14.34 585,526
06/25/2015 13.88 14 13.7 13.93 144,768
06/24/2015 14.23 14.23 13.49 13.81 167,236
06/23/2015 13.84 14.244 13.65 14.23 146,990
06/22/2015 13.36 13.84 13.26 13.74 145,722
06/19/2015 13.33 13.86 13.21 13.25 376,531
06/18/2015 13.71 13.73 13.29 13.29 278,002
06/17/2015 13.76 14.19 13.62 13.63 295,683
06/16/2015 13.5 13.74 13.46 13.73 164,670
06/15/2015 13.54 13.62 13.25 13.57 148,168
06/12/2015 14 14.17 13.61 13.66 201,571
06/11/2015 14.9 14.984 13.58 13.8 185,250
06/10/2015 14.74 15.25 14.7 14.89 237,767
06/09/2015 14.67 14.71 14.36 14.61 176,875
06/08/2015 14.27 14.745 14.1899 14.7 226,126
06/05/2015 13.88 14.37 13.71 14.31 129,717
06/04/2015 14.17 14.298 13.94 13.97 73,045
06/03/2015 14.06 14.34 13.99 14.28 139,349
06/02/2015 13.6 14.26 13.6 14.03 151,695
06/01/2015 13.77 13.9 13.4 13.66 206,723
05/29/2015 13.8 13.92 13.52 13.78 220,984
05/28/2015 13.9 13.98 13.69 13.84 190,155
*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?