Historical Stock Prices

AVD 
$13.44
*  
0.13
0.98%
Get AVD Alerts
*Delayed - data as of Aug. 29, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 13.3 13.47 13.22 13.44 135,754
08/28/2014 13.23 13.32 13.14 13.31 122,334
08/27/2014 13.24 13.338 13.135 13.24 189,688
08/26/2014 13.11 13.24 13.11 13.2 225,024
08/25/2014 13.47 13.515 13.06 13.12 304,374
08/22/2014 13.41 13.49 13.225 13.43 274,370
08/21/2014 13.31 13.48 13.115 13.47 175,043
08/20/2014 13.4 13.49 13.14 13.35 273,833
08/19/2014 13.65 13.84 13.46 13.48 219,548
08/18/2014 13.6 13.73 13.5 13.66 224,442
08/15/2014 13.62 13.65 13.36 13.51 248,590
08/14/2014 13.51 13.63 13.46 13.53 235,318
08/13/2014 13.83 13.83 13.5 13.55 348,122
08/12/2014 13.7 13.96 13.63 13.84 281,854
08/11/2014 13.53 13.74 13.42 13.7 234,600
08/08/2014 13.38 13.55 13.38 13.51 348,926
08/07/2014 13.63 13.65 13.45 13.5 215,722
08/06/2014 13.45 13.64 13.38 13.6 202,752
08/05/2014 13.18 13.54 13.1 13.5 406,007
08/04/2014 13.17 13.31 13.02 13.29 333,077
08/01/2014 12.85 13.38 12.68 13.2 487,275
07/31/2014 12.85 12.88 12.635 12.69 275,366
07/30/2014 12.88 13 12.56 12.86 279,215
07/29/2014 12.6 12.86 12.488 12.85 175,673
07/28/2014 12.45 12.63 12.28 12.58 207,342
07/25/2014 12.75 12.75 12.42 12.45 468,983
07/24/2014 13.12 13.321 12.83 12.83 309,944
07/23/2014 13 13.16 12.93 13.13 349,042
07/22/2014 12.92 13.07 12.61 12.98 508,548
07/21/2014 11.69 13.07 11.37 12.89 885,727
07/18/2014 11.82 12.03 11.81 11.88 173,883
07/17/2014 12.04 12.04 11.81 11.83 210,733
07/16/2014 11.97 12.15 11.88 12.06 574,041
07/15/2014 11.78 11.99 11.72 11.91 307,734
07/14/2014 12.28 12.4 11.75 11.76 488,087
07/11/2014 12.29 12.4 12.17 12.2 382,004
07/10/2014 12.66 12.66 12.18 12.32 349,920
07/09/2014 13.23 13.32 12.75 12.77 397,145
07/08/2014 13.16 13.31 12.815 13.24 387,088
07/07/2014 13.4 13.4 13.12 13.24 275,962
07/03/2014 13.27 13.53 13.27 13.43 87,367
07/02/2014 13.33 13.58 13.25 13.27 223,687
07/01/2014 13.22 13.6 13.08 13.39 326,679
06/30/2014 12.76 13.23 12.74 13.22 303,501
06/27/2014 12.66 12.78 12.41 12.76 1,332,323
06/26/2014 12.89 12.93 12.5 12.76 373,178
06/25/2014 13.25 13.27 12.77 12.92 336,847
06/24/2014 13.34 13.5 13.19 13.29 297,716
06/23/2014 13.46 13.5 13.35 13.42 164,634
06/20/2014 13.54 13.55 13.27 13.49 332,002
06/19/2014 13.49 13.54 13.38 13.49 195,136
06/18/2014 13.79 13.96 13.44 13.5 311,973
06/17/2014 13.86 13.95 13.65 13.73 254,164
06/16/2014 13.66 14.0025 13.56 13.91 225,796
06/13/2014 14.04 14.12 13.58 13.67 115,036
06/12/2014 14.27 14.27 13.81 13.98 248,176
06/11/2014 14.4 14.51 14.12 14.25 160,828
06/10/2014 14.49 14.5 14.34 14.41 159,465
06/09/2014 14.31 14.6398 14.27 14.51 228,226
06/06/2014 14.11 14.43 14.07 14.35 200,982
06/05/2014 13.81 14.11 13.56 14.09 181,325
06/04/2014 13.69 13.85 13.42 13.84 241,345
06/03/2014 13.88 13.9 13.68 13.79 321,174
06/02/2014 14.93 15 13.765 13.97 714,689
05/30/2014 15.14 15.24 15 15.22 258,415
05/29/2014 14.89 15.16 14.71 15.15 456,197
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?