Historical Stock Prices

AVH 
$7.18
*  
0.23
3.1%
Get AVH Alerts
*Delayed - data as of Apr. 21, 2017  -  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 21-JAN-2017 TO 21-APR-2017

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.
04/21/2017 7.42 7.49 7.12 7.18 54,356
04/20/2017 7.38 7.49 7.2 7.41 234,783
04/19/2017 7.53 7.58 7.47 7.5 98,613
04/18/2017 7.43 7.54 7.35 7.5 42,406
04/17/2017 7.42 7.61 7.42 7.45 57,677
04/13/2017 7.51 7.54 7.42 7.49 47,803
04/12/2017 7.65 7.65 7.51 7.57 76,112
04/11/2017 7.58 7.68 7.5 7.62 60,007
04/10/2017 7.77 7.77 7.56 7.57 66,795
04/07/2017 7.68 7.8 7.61 7.69 118,781
04/06/2017 7.6 7.82 7.6 7.67 87,147
04/05/2017 7.71 7.73 7.62 7.63 85,850
04/04/2017 7.64 7.69 7.62 7.65 97,970
04/03/2017 7.71 7.81 7.61 7.66 115,326
03/31/2017 7.75 7.8689 7.56 7.71 99,697
03/30/2017 7.73 7.75 7.66 7.74 25,870
03/29/2017 7.83 7.839 7.66 7.71 107,768
03/28/2017 7.39 7.87 7.39 7.78 199,599
03/27/2017 7.77 7.83 7.4 7.59 337,853
03/24/2017 7.76 7.89 7.73 7.82 131,934
03/23/2017 7.71 7.78 7.67 7.69 41,850
03/22/2017 7.51 7.7 7.44 7.66 54,636
03/21/2017 7.81 7.84 7.51 7.51 122,173
03/20/2017 7.72 7.83 7.57 7.81 111,556
03/17/2017 7.65 7.79 7.65 7.73 96,354
03/16/2017 7.47 7.72 7.47 7.71 278,559
03/15/2017 7.38 7.53 7.36 7.5 1,305,071
03/14/2017 7.36 7.46 7.27 7.35 93,205
03/13/2017 7.33 7.55 7.3 7.4 198,350
03/10/2017 7.21 7.4 7.19 7.29 156,758
03/09/2017 7.08 7.21 6.8848 7.21 154,650
03/08/2017 7.15 7.18 7.02 7.03 333,894
03/07/2017 7.13 7.2 7.01 7.12 187,330
03/06/2017 6.99 7.3 6.99 7.18 397,196
03/03/2017 7 7.2 6.87 7.11 284,533
03/02/2017 7.24 7.28 6.9 7 867,943
03/01/2017 7.85 7.85 7.2 7.3 677,964
02/28/2017 7.78 7.8 7.67 7.76 288,459
02/27/2017 7.72 7.77 7.66 7.71 69,429
02/24/2017 7.71 7.82 7.59 7.71 127,276
02/23/2017 7.83 7.92 7.75 7.76 129,808
02/22/2017 7.78 7.92 7.71 7.85 141,531
02/21/2017 7.71 7.75 7.61 7.7 208,462
02/17/2017 7.59 7.79 7.52 7.78 118,838
02/16/2017 7.73 7.93 7.6 7.7 372,715
02/15/2017 7.79 7.88 7.741 7.78 127,765
02/14/2017 7.87 7.87 7.68 7.7 99,951
02/13/2017 7.66 7.8 7.45 7.78 315,729
02/10/2017 7.66 7.71 7.48 7.7 204,753
02/09/2017 7.6 7.7 7.6 7.66 224,655
02/08/2017 7.67 7.67 7.52 7.61 154,183
02/07/2017 7.6 7.74 7.47 7.71 240,913
02/06/2017 7.4 7.74 7.2448 7.67 294,843
02/03/2017 7.54 7.68 7.1001 7.26 478,565
02/02/2017 7.68 7.72 7.45 7.6 292,456
02/01/2017 7.86 8 7.35 7.74 731,365
01/31/2017 8.56 9.01 8.3 8.5 253,775
01/30/2017 8.74 8.75 8.6 8.62 103,915
01/27/2017 8.84 8.84 8.67 8.74 56,348
01/26/2017 8.9 8.95 8.63 8.81 185,953
01/25/2017 8.84 9.1 8.84 8.91 313,048
01/24/2017 8.45 8.89 8.45 8.89 88,308
01/23/2017 8.88 8.93 8.075 8.49 546,406
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for AVH





Research Brokers before you trade

Want to trade FX?





Smart Portfolio