Avalon Rare Metals, Inc. Historical Stock Prices

AVL 
$0.164
*  
0.001
0.61%
Get AVL Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading AVL now
Exchange: AMEX
Industry: Basic Industries
Community Rating:
View:    AVL Pre-Market
 
 
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 29-APR-2015 TO 29-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.
16:00  0.16  0.1698  0.157  0.164 336,136
07/29/2015 0.165 0.1698 0.157 0.164 336,136
07/28/2015 0.155 0.17 0.1548 0.165 93,455
07/27/2015 0.17 0.175 0.1548 0.1597 151,262
07/24/2015 0.17 0.175 0.1607 0.1675 162,748
07/23/2015 0.17 0.1799 0.1675 0.1724 120,425
07/22/2015 0.17 0.1785 0.17 0.17 47,178
07/21/2015 0.1611 0.1781 0.1611 0.1781 85,757
07/20/2015 0.18 0.18 0.17 0.17 183,767
07/17/2015 0.171 0.18 0.163 0.168 310,794
07/16/2015 0.18 0.185 0.1709 0.175 147,534
07/15/2015 0.18 0.19 0.172 0.18 91,639
07/14/2015 0.1744 0.19 0.1744 0.185 76,008
07/13/2015 0.18 0.1908 0.174 0.181 83,935
07/10/2015 0.18 0.1966 0.1744 0.185 114,680
07/09/2015 0.1811 0.1877 0.1726 0.18 155,610
07/08/2015 0.18 0.1833 0.1705 0.1774 83,781
07/07/2015 0.1905 0.1921 0.1741 0.1804 405,959
07/06/2015 0.1832 0.197 0.181 0.1916 109,421
07/02/2015 0.197 0.21 0.181 0.181 217,967
07/01/2015 0.202 0.21 0.1859 0.205 162,558
06/30/2015 0.202 0.21 0.1859 0.205 197,388
06/29/2015 0.2204 0.2204 0.19 0.195 283,568
06/26/2015 0.2 0.2082 0.1999 0.2082 123,938
06/25/2015 0.21 0.21 0.1959 0.205 311,959
06/24/2015 0.212 0.215 0.2 0.2099 123,412
06/23/2015 0.203 0.21 0.203 0.2099 73,351
06/22/2015 0.2 0.2099 0.2 0.202 179,850
06/19/2015 0.2111 0.22 0.2099 0.2099 230,696
06/18/2015 0.212 0.22 0.211 0.22 269,768
06/17/2015 0.222 0.222 0.2046 0.2128 123,371
06/16/2015 0.2286 0.2286 0.212 0.2238 171,449
06/15/2015 0.22 0.23 0.2124 0.225 242,646
06/12/2015 0.228 0.2294 0.2221 0.2221 29,216
06/11/2015 0.23 0.2322 0.228 0.2281 71,868
06/10/2015 0.2359 0.2359 0.2258 0.23 91,628
06/09/2015 0.2337 0.2337 0.2238 0.23 90,541
06/08/2015 0.25 0.25 0.222 0.2304 90,963
06/05/2015 0.2257 0.2373 0.22 0.2238 139,923
06/04/2015 0.2305 0.2305 0.222 0.2246 60,717
06/03/2015 0.23 0.2357 0.2224 0.2251 63,401
06/02/2015 0.221 0.23 0.221 0.2299 97,170
06/01/2015 0.227 0.2366 0.2211 0.2231 249,093
05/29/2015 0.236 0.24 0.23 0.2399 105,962
05/28/2015 0.2499 0.2499 0.2333 0.2399 150,756
05/27/2015 0.2629 0.2629 0.2298 0.2408 327,015
05/26/2015 0.26 0.265 0.2515 0.2515 54,196
05/22/2015 0.2676 0.2736 0.259 0.2651 931,487
05/21/2015 0.253 0.2675 0.253 0.2653 232,506
05/20/2015 0.2507 0.2669 0.2507 0.2584 93,425
05/19/2015 0.2645 0.2655 0.2545 0.2625 183,366
05/18/2015 0.2501 0.2683 0.2501 0.265 160,807
05/15/2015 0.2501 0.2683 0.2501 0.265 202,928
05/14/2015 0.26 0.265 0.255 0.2598 473,174
05/13/2015 0.2611 0.266 0.2607 0.265 218,033
05/12/2015 0.2668 0.2693 0.26 0.2635 260,706
05/11/2015 0.264 0.27 0.26 0.2668 304,435
05/08/2015 0.2675 0.27 0.2519 0.266 284,892
05/07/2015 0.2765 0.2765 0.253 0.266 370,594
05/06/2015 0.2695 0.2745 0.26 0.27 477,819
05/05/2015 0.26 0.2699 0.2541 0.2627 302,964
05/04/2015 0.27 0.2708 0.2615 0.265 237,116
05/01/2015 0.27 0.27 0.2605 0.2666 165,202
04/30/2015 0.28 0.28 0.2651 0.27 472,167
04/29/2015 0.305 0.305 0.271 0.271 1,180,262
*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?