AVG Technologies N.V. Historical Stock Prices

AVG 
$27.23
*  
0.10
0.37%
Get AVG Alerts
*Delayed - data as of Jul. 7, 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 07-APR-2015 TO 07-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.
16:00  27.36  27.68  26.43  27.23 514,845
07/07/2015 27.4 27.68 26.43 27.23 516,168
07/06/2015 27.45 27.72 27.27 27.33 504,208
07/02/2015 27.57 27.65 27.4 27.57 340,423
07/01/2015 27.43 27.69 27.26 27.43 577,258
06/30/2015 27.02 27.23 26.66 27.21 576,807
06/29/2015 27.56 27.63 26.86 26.88 631,336
06/26/2015 28.31 28.38 27.75 27.9 1,146,425
06/25/2015 28.24 28.35 28.04 28.24 329,551
06/24/2015 28.59 28.8 28.13 28.22 370,177
06/23/2015 28 29.09 27.83 28.68 1,183,094
06/22/2015 27.97 28.18 27.78 28.1 614,701
06/19/2015 27.6 27.95 27.51 27.78 1,014,361
06/18/2015 27.92 28.2 27.66 27.68 693,738
06/17/2015 27.9 28.06 27.86 27.86 488,847
06/16/2015 27.78 27.96 27.46 27.79 518,644
06/15/2015 27.52 27.82 27.02 27.78 490,074
06/12/2015 27.33 27.8 26.73 27.78 528,483
06/11/2015 27.99 28.39 26.91 27.42 1,371,688
06/10/2015 26 26.37 25.91 26.25 730,282
06/09/2015 26.01 26.02 25.5101 25.85 515,913
06/08/2015 25.81 25.99 25.52 25.85 765,924
06/05/2015 25.25 25.87 24.76 25.73 419,950
06/04/2015 25.69 25.76 24.95 25.1 556,436
06/03/2015 25 26.22 24.95 25.74 969,011
06/02/2015 25 25.02 24.72 24.86 627,451
06/01/2015 24.55 25.15 24.55 25.06 519,563
05/29/2015 24.49 24.71 24.2 24.52 277,689
05/28/2015 24.56 24.66 24.24 24.51 199,565
05/27/2015 24.29 24.72 24.24 24.67 197,720
05/26/2015 24.3 24.48 24.12 24.38 141,041
05/22/2015 24.62 24.75 24.35 24.41 232,717
05/21/2015 24.49 24.72 24.3 24.66 222,890
05/20/2015 24.48 24.7 24.23 24.53 181,851
05/19/2015 24.65 24.72 24.41 24.57 206,690
05/18/2015 24.77 24.82 24.16 24.75 339,654
05/15/2015 24.75 24.89 24.59 24.86 255,110
05/14/2015 24.71 24.75 24.2 24.7 341,614
05/13/2015 24.62 25.37 24.45 24.61 741,622
05/12/2015 24.13 24.37 23.51 24.34 505,031
05/11/2015 23.7 24.2 23.67 24.13 319,947
05/08/2015 23.86 24.06 23.6 23.7 324,183
05/07/2015 23.41 23.81 23.19 23.7 315,182
05/06/2015 23.48 23.66 23.25 23.47 550,559
05/05/2015 23.65 23.65 22.84 23.27 599,185
05/04/2015 23.95 24.01 23.698 23.73 294,720
05/01/2015 23.85 24.29 23.66 23.87 586,091
04/30/2015 22.66 24.5899 22.66 23.92 1,115,185
04/29/2015 21.85 21.98 21.61 21.91 378,826
04/28/2015 21.36 21.99 21.36 21.93 343,466
04/27/2015 21.56 21.96 21.315 21.39 214,558
04/24/2015 21.43 21.72 21.4 21.54 273,084
04/23/2015 21.5 21.64 21.37 21.42 312,842
04/22/2015 21.62 21.65 21.36 21.57 254,613
04/21/2015 21.39 21.61 21.36 21.57 250,898
04/20/2015 21.21 21.34 21.14 21.25 170,920
04/17/2015 21.33 21.33 20.67 21.02 467,534
04/16/2015 21.49 21.64 21.06 21.5 287,107
04/15/2015 21.22 21.54 20.97 21.51 329,009
04/14/2015 21.65 21.75 21.17 21.2 181,022
04/13/2015 21.9 22.08 21.63 21.64 184,931
04/10/2015 21.91 21.93 21.71 21.88 217,556
04/09/2015 21.72 21.9 21.57 21.87 158,396
04/08/2015 21.56 21.88 21.56 21.7 339,369
04/07/2015 21.76 21.9 21.44 21.57 275,269
*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?