Avalon Rare Metals, Inc. Historical Stock Prices

AVL 
$0.2402
*  
0.0028
1.15%
Get AVL Alerts
*Delayed - data as of Mar. 31, 2015  -  Find a broker to begin trading AVL now
Exchange: AMEX
Industry: Basic Industries
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 31-DEC-2014 TO 31-MAR-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  0.25  0.2549  0.2363  0.2402 146,606
03/31/2015 0.2412 0.2549 0.2363 0.2402 146,606
03/30/2015 0.25 0.2586 0.234 0.243 235,566
03/27/2015 0.23 0.25 0.2275 0.24 145,612
03/26/2015 0.255 0.2638 0.229 0.2305 351,235
03/25/2015 0.265 0.2746 0.25 0.26 298,165
03/24/2015 0.3 0.3 0.253 0.267 174,115
03/23/2015 0.3 0.31 0.2785 0.29 762,603
03/20/2015 0.215 0.2671 0.2122 0.2671 393,995
03/19/2015 0.21 0.2258 0.2061 0.2258 262,144
03/18/2015 0.2079 0.22 0.2 0.22 149,549
03/17/2015 0.2292 0.2292 0.201 0.2089 200,371
03/16/2015 0.235 0.236 0.21 0.2206 436,955
03/13/2015 0.2409 0.26 0.2363 0.2363 42,871
03/12/2015 0.2426 0.256 0.24 0.2432 57,413
03/11/2015 0.2455 0.2537 0.24 0.2445 193,250
03/10/2015 0.255 0.27 0.2438 0.25 449,182
03/09/2015 0.29 0.299 0.2693 0.27 193,944
03/06/2015 0.28 0.3 0.277 0.2829 310,605
03/05/2015 0.29 0.3 0.28 0.2895 67,152
03/04/2015 0.3 0.31 0.285 0.29 122,350
03/03/2015 0.2904 0.3093 0.2904 0.3 245,593
03/02/2015 0.3 0.3 0.275 0.29 158,893
02/27/2015 0.29 0.29 0.275 0.2897 328,977
02/26/2015 0.314 0.314 0.2747 0.28 483,355
02/25/2015 0.308 0.33 0.28 0.31 489,483
02/24/2015 0.3 0.3283 0.2978 0.311 151,191
02/23/2015 0.3022 0.3321 0.2973 0.305 345,920
02/20/2015 0.33 0.356 0.3 0.31 470,248
02/19/2015 0.32 0.3303 0.2987 0.3294 599,264
02/18/2015 0.335 0.3649 0.3108 0.315 1,940,553
02/17/2015 0.299 0.33 0.299 0.321 2,479,365
02/13/2015 0.25 0.285 0.25 0.28 1,773,786
02/12/2015 0.21 0.246 0.2056 0.24 1,247,318
02/11/2015 0.21 0.2118 0.202 0.2081 367,410
02/10/2015 0.21 0.225 0.201 0.21 415,365
02/09/2015 0.1992 0.21 0.1906 0.2099 344,829
02/06/2015 0.19 0.2 0.1859 0.193 142,280
02/05/2015 0.18 0.197 0.175 0.1925 277,290
02/04/2015 0.19 0.1977 0.177 0.18 331,235
02/03/2015 0.1611 0.21 0.1611 0.2 1,334,950
02/02/2015 0.1688 0.1698 0.1602 0.1603 127,097
01/30/2015 0.1601 0.1749 0.16 0.17 105,455
01/29/2015 0.165 0.17 0.1587 0.16 123,488
01/28/2015 0.1737 0.1749 0.1619 0.165 182,998
01/27/2015 0.1702 0.1775 0.1702 0.1735 131,799
01/26/2015 0.1825 0.1825 0.1702 0.1778 144,710
01/23/2015 0.177 0.179 0.17 0.17 113,417
01/22/2015 0.18 0.1819 0.17 0.1819 97,152
01/21/2015 0.1894 0.1894 0.1701 0.18 151,015
01/20/2015 0.1846 0.19 0.179 0.1897 240,970
01/16/2015 0.1798 0.1822 0.175 0.1791 237,080
01/15/2015 0.178 0.1799 0.1707 0.1799 203,891
01/14/2015 0.175 0.1799 0.17 0.1799 258,497
01/13/2015 0.1733 0.1805 0.1733 0.1805 279,837
01/12/2015 0.1984 0.1984 0.1714 0.182 611,011
01/09/2015 0.1914 0.199 0.1913 0.1985 121,494
01/08/2015 0.1925 0.207 0.1908 0.1942 175,942
01/07/2015 0.1901 0.1965 0.19 0.1908 168,284
01/06/2015 0.1902 0.1999 0.1902 0.1945 78,512
01/05/2015 0.2 0.2 0.1901 0.194 194,812
01/02/2015 0.195 0.2 0.1861 0.2 167,727
12/31/2014 0.1901 0.2001 0.186 0.186 527,136
*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?