Historical Stock Prices

AVK 
$18.81
*  
0.02
0.11%
Get AVK Alerts
*Delayed - data as of Aug. 1, 2014  -  Find a broker to begin trading AVK now
Exchange: NYSE

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 01-MAY-2014 TO 01-AUG-2014

Date Open High Low Close / Last Volume
08/01/2014 18.82 18.91 18.48 18.81 91,701
07/31/2014 19.04 19.06 18.61 18.79 134,306
07/30/2014 18.92 19.11 18.81 19.07 216,934
07/29/2014 18.94 18.94 18.75 18.77 43,886
07/28/2014 18.87 18.96 18.8 18.93 48,299
07/25/2014 18.9 18.9 18.749 18.85 42,444
07/24/2014 18.85 18.9 18.82 18.88 58,173
07/23/2014 18.77 18.84 18.75 18.8 41,876
07/22/2014 18.7 18.81 18.7 18.71 51,467
07/21/2014 18.73 18.73 18.66 18.69 40,990
07/18/2014 18.68 18.83 18.6408 18.72 54,984
07/17/2014 18.65 18.6634 18.55 18.63 57,314
07/16/2014 18.65 18.66 18.6 18.65 56,667
07/15/2014 18.71 18.71 18.57 18.6 62,281
07/14/2014 18.67 18.73 18.59 18.67 47,776
07/11/2014 18.64 18.72 18.58 18.69 46,328
07/10/2014 18.6 18.67 18.55 18.67 31,504
07/09/2014 18.67 18.71 18.553 18.63 77,627
07/08/2014 18.83 18.83 18.55 18.61 52,295
07/07/2014 18.84 18.89 18.76 18.83 39,871
07/03/2014 18.9 18.95 18.81 18.9 34,476
07/02/2014 18.9 18.92 18.82 18.8875 41,430
07/01/2014 18.92 18.92 18.7462 18.88 78,698
06/30/2014 18.83 18.91 18.68 18.84 74,057
06/27/2014 18.83 18.88 18.67 18.81 45,662
06/26/2014 18.8 18.85 18.74 18.79 55,524
06/25/2014 18.73 18.81 18.7 18.81 65,086
06/24/2014 18.8 18.85 18.633 18.7 45,102
06/23/2014 18.7 18.78 18.68 18.76 53,808
06/20/2014 18.88 18.92 18.61 18.7 89,569
06/19/2014 18.79 18.79 18.56 18.77 60,364
06/18/2014 18.7 18.71 18.54 18.7 61,163
06/17/2014 18.67 18.67 18.57 18.64 63,042
06/16/2014 18.56 18.63 18.51 18.59 53,310
06/13/2014 18.52 18.6 18.42 18.5 61,227
06/12/2014 18.74 18.74 18.473 18.57 70,863
06/11/2014 18.62 18.75 18.62 18.7 68,154
06/10/2014 18.72 18.72 18.62 18.7 50,573
06/09/2014 18.77 18.77 18.6 18.63 66,827
06/06/2014 18.7 18.76 18.6335 18.74 83,385
06/05/2014 18.56 18.74 18.5396 18.74 83,263
06/04/2014 18.4 18.59 18.38 18.59 120,029
06/03/2014 18.48 18.48 18.34 18.39 46,267
06/02/2014 18.53 18.54 18.38 18.49 57,149
05/30/2014 18.42 18.54 18.41 18.54 56,090
05/29/2014 18.39 18.5 18.33 18.43 75,686
05/28/2014 18.36 18.47 18.341 18.4 67,337
05/27/2014 18.38 18.4 18.308 18.37 101,843
05/23/2014 18.39 18.43 18.31 18.43 75,109
05/22/2014 18.28 18.4 18.28 18.39 58,682
05/21/2014 18.22 18.25 18.1701 18.25 106,357
05/20/2014 18.28 18.2924 18.1 18.15 73,193
05/19/2014 18.39 18.41 18.27 18.32 52,663
05/16/2014 18.4 18.44 18.32 18.36 87,562
05/15/2014 18.59 18.63 18.34 18.38 68,491
05/14/2014 18.63 18.67 18.51 18.64 45,671
05/13/2014 18.67 18.69 18.62 18.67 47,162
05/12/2014 18.67 18.77 18.54 18.77 49,643
05/09/2014 18.59 18.61 18.53 18.6 39,948
05/08/2014 18.5 18.54 18.41 18.54 68,671
05/07/2014 18.44 18.47 18.34 18.46 73,650
05/06/2014 18.38 18.48 18.26 18.36 85,687
05/05/2014 18.28 18.38 18.26 18.32 54,094
05/02/2014 18.46 18.46 18.284 18.39 48,933
05/01/2014 18.28 18.4 18.18 18.39 73,538
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?