Home > Quotes > AVK > Historical Prices

Historical Stock Prices

AVK 
$18.39
*  
0.07
  negative  
0.38%
Get AVK Alerts
*Delayed - data as of May 24, 2013 
Exchange: NYSE

Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 24-FEB-2013 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 18.42 18.44 18.3 18.39 48,510
05/23/2013 18.18 18.47 18.176 18.46 72,209
05/22/2013 18.63 18.63 18.28 18.34 102,037
05/21/2013 18.74 18.74 18.55 18.7 108,291
05/20/2013 18.72 18.74 18.65 18.73 69,641
05/17/2013 18.73 18.75 18.66 18.7399 93,614
05/16/2013 18.56 18.65 18.5 18.64 54,928
05/15/2013 18.37 18.67 18.34 18.63 81,330
05/14/2013 18.15 18.36 18.06 18.36 76,744
05/13/2013 17.89 18.16 17.89 18.15 119,759
05/10/2013 18.03 18.05 17.97 18.05 74,840
05/09/2013 17.96 18.05 17.89 18.03 94,607
05/08/2013 17.78 17.95 17.76 17.95 71,400
05/07/2013 17.8 17.8 17.69 17.79 76,289
05/06/2013 17.67 17.79 17.65 17.75 60,482
05/03/2013 17.63 17.789 17.59 17.63 77,679
05/02/2013 17.58 17.68 17.46 17.53 103,192
05/01/2013 17.58 17.6 17.48 17.53 134,745
04/30/2013 17.57 17.58 17.51 17.55 96,359
04/29/2013 17.54 17.565 17.46 17.52 95,186
04/26/2013 17.36 17.49 17.33 17.49 103,134
04/25/2013 17.29 17.38 17.21 17.35 109,180
04/24/2013 17.08 17.24 17.05 17.23 87,816
04/23/2013 17 17.08 16.94 17.06 99,301
04/22/2013 16.86 16.94 16.78 16.94 85,741
04/19/2013 16.81 16.85 16.71 16.83 55,273
04/18/2013 16.87 16.88 16.75 16.83 65,149
04/17/2013 16.9 16.92 16.74 16.87 114,141
04/16/2013 16.92 16.92 16.8 16.91 67,002
04/15/2013 16.92 16.985 16.8 16.82 85,620
04/12/2013 16.99 17 16.82 16.99 66,809
04/11/2013 16.82 17.03 16.82 17.03 85,881
04/10/2013 16.78 16.94 16.76 16.88 54,472
04/09/2013 16.76 16.8 16.73 16.8 49,489
04/08/2013 16.68 16.75 16.64 16.75 71,654
04/05/2013 16.57 16.65 16.53 16.65 66,363
04/04/2013 16.71 16.75 16.65 16.68 73,778
04/03/2013 16.86 16.86 16.65 16.67 118,463
04/02/2013 16.84 16.899 16.79 16.84 111,520
04/01/2013 16.99 17.01 16.8 16.83 88,348
03/28/2013 16.83 16.95 16.83 16.95 94,633
03/27/2013 16.8 16.8199 16.757 16.8 83,854
03/26/2013 16.74 16.85 16.74 16.85 63,632
03/25/2013 16.73 16.75 16.644 16.69 72,629
03/22/2013 16.74 16.82 16.69 16.72 103,124
03/21/2013 16.73 16.82 16.66 16.7 112,018
03/20/2013 16.75 16.755 16.6901 16.75 72,815
03/19/2013 16.65 16.754 16.56 16.68 91,309
03/18/2013 16.76 16.82 16.76 16.78 66,281
03/15/2013 16.91 16.92 16.8001 16.86 103,989
03/14/2013 16.93 16.96 16.79 16.88 124,366
03/13/2013 17.03 17.03 16.82 16.87 143,354
03/12/2013 16.93 16.98 16.89 16.98 109,878
03/11/2013 16.96 17.04 16.85 16.92 137,578
03/08/2013 16.78 16.93 16.76 16.93 92,921
03/07/2013 16.6 16.8 16.6 16.79 117,875
03/06/2013 16.61 16.67 16.45 16.64 141,336
03/05/2013 16.46 16.72 16.46 16.62 135,555
03/04/2013 16.55 16.57 16.48 16.5 167,217
03/01/2013 16.58 16.67 16.53 16.58 135,919
02/28/2013 16.7 16.735 16.63 16.68 99,552
02/27/2013 16.53 16.66 16.52 16.65 86,051
02/26/2013 16.46 16.59 16.42 16.59 126,636
02/25/2013 16.59 16.61 16.3985 16.41 171,400
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.