Historical Stock Prices

AVH 
$9.95
*  
0.20
1.97%
Get AVH Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading AVH now
Exchange: NYSE
Industry: Transportation
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 03-APR-2015 TO 03-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.
07/02/2015 10.08 10.3 9.92 9.95 187,031
07/01/2015 10.22 10.22 9.98 10.15 53,463
06/30/2015 10.14 10.36 10.14 10.24 67,936
06/29/2015 10.46 10.46 10.01 10.04 72,682
06/26/2015 10.52 10.59 10.44 10.54 19,139
06/25/2015 10.64 10.64 10.5 10.52 90,820
06/24/2015 10.89 10.95 10.59 10.68 45,605
06/23/2015 11.002 11.05 10.81 10.91 58,948
06/22/2015 10.35 11.08 10.3435 11.03 344,209
06/19/2015 10.18 10.36 10.11 10.32 169,195
06/18/2015 10.03 10.27 10.03 10.18 27,873
06/17/2015 10.16 10.16 9.86 10.05 106,273
06/16/2015 10.25 10.5 10.07 10.17 121,326
06/15/2015 10.57 10.57 10.259 10.26 42,569
06/12/2015 10.66 10.71 10.52 10.6 103,915
06/11/2015 10.48 10.63 10.33 10.58 187,509
06/10/2015 10.45 10.56 10.39 10.49 352,406
06/09/2015 9.91 10.42 9.91 10.4 402,404
06/08/2015 10.2 10.2 9.9 9.97 164,078
06/05/2015 10.22 10.34 10.11 10.27 161,793
06/04/2015 10.22 10.32 10.16 10.28 113,264
06/03/2015 10.15 10.32 10.04 10.25 331,166
06/02/2015 9.9 10.25 9.9 10.11 110,801
06/01/2015 10.38 10.38 9.88 10 178,129
05/29/2015 10.58 10.58 10.2301 10.33 179,592
05/28/2015 10.63 10.65 10.42 10.57 84,691
05/27/2015 10.39 10.66 10.3 10.63 183,849
05/26/2015 11.12 11.12 10.38 10.45 384,440
05/22/2015 10.99 11.1 10.92 11.02 131,527
05/21/2015 11.03 11.11 10.81 10.93 246,810
05/20/2015 11.31 11.51 10.89 10.9 488,923
05/19/2015 10.71 11.38 10.66 11.15 1,003,590
05/18/2015 11.34 11.34 10.74 10.76 247,081
05/15/2015 11.79 11.82 11.15 11.33 79,051
05/14/2015 11.79 11.92 11.6 11.72 47,592
05/13/2015 11.89 12.15 11.705 11.76 321,945
05/12/2015 11.74 12.03 11.7 11.89 191,967
05/11/2015 11.79 11.9 11.62 11.82 220,045
05/08/2015 11.7 12.12 11.66 11.84 320,233
05/07/2015 12.23 12.29 11.84 11.9 477,353
05/06/2015 12.52 12.55 12.26 12.29 126,305
05/05/2015 12.33 12.51 12.251 12.48 151,926
05/04/2015 12.63 12.7 12.24 12.32 204,898
05/01/2015 12.94 13.0484 12.63 12.67 41,651
04/30/2015 12.86 13.12 12.36 13.06 499,121
04/29/2015 12.89 12.97 12.66 12.92 414,186
04/28/2015 12.8 13.15 12.71 12.87 257,366
04/27/2015 12.656 12.96 12.65 12.85 116,621
04/24/2015 12.72 12.72 12.56 12.66 137,259
04/23/2015 12.26 12.68 12.23 12.66 243,449
04/22/2015 12.28 12.3 12.1 12.2 139,877
04/21/2015 12.04 12.24 11.96 12.23 116,749
04/20/2015 12.09 12.09 11.89 11.98 51,443
04/17/2015 12 12.17 11.89 11.96 123,839
04/16/2015 11.87 12.11 11.87 12.07 49,210
04/15/2015 11.73 11.96 11.65 11.91 59,484
04/14/2015 11.612 11.7 11.51 11.65 23,137
04/13/2015 11.74 11.74 11.36 11.66 106,826
04/10/2015 11.83 11.92 11.64 11.79 166,082
04/09/2015 11.6 11.91 11.6 11.87 71,803
04/08/2015 11.56 11.78 11.53 11.67 93,217
04/07/2015 11.65 11.76 11.58 11.62 86,202
04/06/2015 11.2 11.67 11.2 11.62 167,678
*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?