Historical Stock Prices

AVG 
$22.57
*  
0.19
0.85%
Get AVG Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading AVG now
Exchange: NYSE
Industry: Technology
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 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
02/27/2015 22.27 22.68 22.23 22.57 387,770
02/26/2015 22.15 22.63 22.05 22.38 407,370
02/25/2015 22.14 22.53 22.06 22.27 421,620
02/24/2015 22.39 22.48 22.1 22.2 514,406
02/23/2015 22 22.41 21.86 22.34 565,559
02/20/2015 21.85 22.2 21.57 22.09 850,871
02/19/2015 21.46 22.225 21.04 21.88 1,587,757
02/18/2015 20.75 20.75 20.4901 20.67 518,802
02/17/2015 20.87 21 20.64 20.7 547,554
02/13/2015 20.57 20.82 20.44 20.73 521,423
02/12/2015 20.49 20.53 20.28 20.48 350,389
02/11/2015 20.45 20.58 20.04 20.26 213,635
02/10/2015 20.16 20.5 20.03 20.42 520,002
02/09/2015 19.99 20.29 19.85 20.03 465,330
02/06/2015 19.9 20.04 19.9 20 283,034
02/05/2015 19.96 20.17 19.8 20.02 288,042
02/04/2015 19.78 20.03 19.69 19.77 266,671
02/03/2015 19.92 20.13 19.75 19.83 563,785
02/02/2015 19.8 19.95 19.35 19.81 329,065
01/30/2015 19.75 19.9899 19.67 19.78 316,229
01/29/2015 19.53 19.92 19.35 19.84 418,613
01/28/2015 19.93 19.93 19.47 19.57 139,791
01/27/2015 19.71 19.9 19.475 19.8 250,192
01/26/2015 19.99 19.99 19.6 19.88 203,771
01/23/2015 19.83 20.05 19.735 19.97 323,488
01/22/2015 19.75 19.89 19.42 19.89 281,279
01/21/2015 19.74 19.81 19.57 19.69 179,100
01/20/2015 19.62 19.903 19.53 19.76 318,930
01/16/2015 19.24 19.66 19.09 19.63 407,257
01/15/2015 19.68 19.79 19.18 19.23 382,009
01/14/2015 19.76 20.11 19.62 19.65 365,445
01/13/2015 19.9 20.14 19.72 19.95 433,847
01/12/2015 19.86 20.02 19.31 19.78 251,131
01/09/2015 20.11 20.15 19.72 19.91 203,234
01/08/2015 20.02 20.21 19.9 20.05 538,350
01/07/2015 19.49 19.93 19.36 19.83 353,280
01/06/2015 19.36 19.57 19.15 19.4 270,719
01/05/2015 19.48 19.66 19.18 19.27 207,316
01/02/2015 19.77 19.95 19.17 19.58 202,554
12/31/2014 20.22 20.25 19.58 19.74 581,884
12/30/2014 20.34 20.515 19.8 20.2 198,076
12/29/2014 20.3 20.52 20.13 20.41 162,981
12/26/2014 20.26 20.44 20.15 20.33 105,786
12/24/2014 20.19 20.4 20.1 20.25 108,375
12/23/2014 20.06 20.22 19.84 20.07 199,259
12/22/2014 20.24 20.455 19.76 19.99 290,069
12/19/2014 20.15 20.33 19.8901 20.24 689,520
12/18/2014 19.81 20.64 19.7 20.11 803,066
12/17/2014 19.35 19.65 19.07 19.48 344,101
12/16/2014 19.14 19.71 19.08 19.3 308,122
12/15/2014 19.25 19.2999 18.97 19.2 211,247
12/12/2014 19.07 19.44 19.07 19.11 236,020
12/11/2014 19.47 19.58 19.29 19.29 321,530
12/10/2014 19.39 19.52 19.17 19.4 284,429
12/09/2014 19.06 19.45 18.99 19.4 343,018
12/08/2014 19.52 19.57 19.28 19.29 384,464
12/05/2014 19.32 19.56 19.31 19.54 205,748
12/04/2014 19.63 19.72 19.3 19.31 210,844
12/03/2014 19.65 19.76 19.35 19.62 265,183
12/02/2014 19.38 19.649 19.29 19.61 456,940
12/01/2014 20.01 20.22 19.39 19.39 365,769
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?