Historical Stock Prices

AVK 
$16.41
*  
0.04
0.24%
Get AVK Alerts
*Delayed - data as of Dec. 19, 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

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 16.44 16.52 16.34 16.41 124,737
12/18/2014 16.37 16.46 16.29 16.45 98,901
12/17/2014 15.94 16.22 15.86 16.17 114,795
12/16/2014 16.05 16.11 15.92 15.94 95,236
12/15/2014 16.27 16.31 16.03 16.08 90,386
12/12/2014 16.34 16.41 16.1 16.15 89,294
12/11/2014 16.41 16.46 16.4 16.43 99,533
12/10/2014 16.6 16.62 16.34 16.45 80,079
12/09/2014 16.47 16.61 16.47 16.61 90,072
12/08/2014 16.8 16.94 16.61 16.68 81,964
12/05/2014 16.8 16.93 16.8 16.86 105,729
12/04/2014 16.76 16.88 16.76 16.83 62,499
12/03/2014 16.88 16.96 16.81 16.83 94,454
12/02/2014 16.94 16.98 16.79 16.8799 78,693
12/01/2014 17.09 17.14 16.92 16.93 73,527
11/28/2014 17.18 17.2 17.133 17.2 20,960
11/26/2014 17.03 17.19 17.02 17.18 82,609
11/25/2014 17.07 17.12 17.03 17.07 79,151
11/24/2014 17 17.08 16.97 17.04 59,688
11/21/2014 17.06 17.1 16.94 16.95 57,096
11/20/2014 16.96 17.06 16.86 16.97 85,516
11/19/2014 17.02 17.06 16.9 17.01 50,014
11/18/2014 16.85 17.08 16.85 17.06 51,132
11/17/2014 17.08 17.08 16.79 16.86 91,595
11/14/2014 17.16 17.16 17.04 17.09 42,902
11/13/2014 17.22 17.22 17.09 17.15 51,730
11/12/2014 17.06 17.2 17.05 17.19 73,390
11/11/2014 17.01 17.18 17.01 17.18 73,732
11/10/2014 17.06 17.14 16.962 17.02 82,113
11/07/2014 17.17 17.2499 17.07 17.11 62,624
11/06/2014 17.32 17.32 17.2 17.21 50,837
11/05/2014 17.33 17.33 17.17 17.31 76,060
11/04/2014 17.36 17.3858 17.24 17.27 57,804
11/03/2014 17.33 17.48 17.28 17.44 92,472
10/31/2014 17.46 17.54 17.29 17.34 97,526
10/30/2014 17.17 17.34 17.13 17.32 49,684
10/29/2014 17.41 17.43 17.21 17.29 55,731
10/28/2014 17.32 17.45 17.24 17.45 47,559
10/27/2014 17.35 17.35 17.2084 17.31 63,937
10/24/2014 17.26 17.43 17.12 17.42 38,180
10/23/2014 17.27 17.39 17.2101 17.26 87,874
10/22/2014 17.12 17.26 16.91 17.07 69,345
10/21/2014 16.78 17.11 16.71 17.11 119,409
10/20/2014 16.53 16.77 16.4992 16.77 70,244
10/17/2014 16.24 16.724 16.1 16.54 92,121
10/16/2014 15.69 16.16 15.461 16.12 189,379
10/15/2014 15.8 15.86 15.29 15.77 240,010
10/14/2014 16.09 16.12 15.85 15.99 119,984
10/13/2014 16.56 16.5601 16.04 16.09 75,633
10/10/2014 16.91 16.93 16.47 16.55 94,291
10/09/2014 17.29 17.3 17.01 17.01 52,942
10/08/2014 17.09 17.38 17.05 17.37 78,712
10/07/2014 17.05 17.19 17.04 17.16 64,673
10/06/2014 17.25 17.278 17.1 17.15 60,396
10/03/2014 17.1 17.27 17.07 17.26 71,651
10/02/2014 17.14 17.2 17.01 17.04 151,267
10/01/2014 17.27 17.29 17.18 17.26 129,447
09/30/2014 17.33 17.39 17.05 17.34 160,011
09/29/2014 17.46 17.49 17.25 17.4 139,583
09/26/2014 17.69 17.77 17.55 17.64 102,648
09/25/2014 18.08 18.08 17.63 17.73 92,678
09/24/2014 17.93 18.07 17.73 18.07 53,078
09/23/2014 18.11 18.15 17.83 17.9 69,008
09/22/2014 18.26 18.26 18.04 18.15 42,309
09/19/2014 18.23 18.29 18.14 18.26 38,866
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?