Historical Stock Prices

AVP 
$14.04
*  
0.06
0.43%
Get AVP Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading AVP now
Exchange: NYSE
Industry: Consumer Non-Durables
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: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 13.98 14.06 13.845 14.04 1,922,920
08/28/2014 14.16 14.16 13.98 13.98 1,643,171
08/27/2014 14.12 14.26 14.032 14.21 1,567,097
08/26/2014 14.15 14.22 14.0901 14.16 1,611,795
08/25/2014 14.22 14.22 14.11 14.17 1,469,405
08/22/2014 14.17 14.22 14.07 14.16 2,980,659
08/21/2014 13.88 14.2 13.85 14.19 3,135,693
08/20/2014 13.91 13.98 13.83 13.9 2,585,145
08/19/2014 13.91 14 13.89 13.97 2,238,187
08/18/2014 13.8 13.94 13.78 13.93 2,565,000
08/15/2014 13.77 13.82 13.585 13.78 4,225,421
08/14/2014 13.67 13.7922 13.55 13.71 2,736,022
08/13/2014 13.79 13.8425 13.57 13.69 2,949,359
08/12/2014 13.78 13.88 13.7 13.79 4,544,450
08/11/2014 13.75 13.875 13.66 13.82 4,422,727
08/08/2014 13.55 13.72 13.46 13.7 3,015,241
08/07/2014 13.62 13.73 13.45 13.54 5,187,707
08/06/2014 13.29 13.62 13.28 13.59 4,979,302
08/05/2014 13.23 13.36 13.21 13.33 3,267,183
08/04/2014 13.25 13.32 13.12 13.24 3,928,362
08/01/2014 13.14 13.41 13.08 13.23 8,099,751
07/31/2014 13.28 14.07 12.95 13.2 13,271,310
07/30/2014 13.02 13.12 12.81 12.99 8,098,075
07/29/2014 13.02 13.06 12.8 12.94 5,926,614
07/28/2014 13.15 13.2 13.01 13.02 5,751,868
07/25/2014 13.12 13.27 13.12 13.18 3,453,498
07/24/2014 13.42 13.42 12.9925 13.17 10,014,090
07/23/2014 13.81 13.812 13.32 13.46 7,346,312
07/22/2014 13.97 13.98 13.83 13.84 2,617,688
07/21/2014 14.1 14.1 13.88 13.93 2,307,648
07/18/2014 14.22 14.22 14.06 14.13 2,399,973
07/17/2014 14.2 14.47 14.16 14.2 4,238,203
07/16/2014 14.42 14.44 14.16 14.23 4,774,900
07/15/2014 14.41 14.485 14.395 14.44 2,982,681
07/14/2014 14.41 14.4901 14.3801 14.46 1,877,865
07/11/2014 14.45 14.48 14.24 14.3 2,320,438
07/10/2014 14.48 14.6 14.395 14.43 3,423,389
07/09/2014 14.64 14.68 14.56 14.63 2,244,764
07/08/2014 14.68 14.71 14.55 14.58 2,711,266
07/07/2014 14.72 14.76 14.65 14.69 3,182,474
07/03/2014 14.67 14.73 14.615 14.72 2,651,646
07/02/2014 14.55 14.66 14.55 14.61 1,783,039
07/01/2014 14.65 14.7 14.5 14.53 2,775,490
06/30/2014 14.53 14.655 14.47 14.61 2,266,712
06/27/2014 14.44 14.56 14.36 14.51 6,125,973
06/26/2014 14.66 14.67 14.35 14.47 1,867,081
06/25/2014 14.52 14.67 14.5 14.6 2,150,093
06/24/2014 14.65 14.72 14.5 14.55 3,192,400
06/23/2014 14.96 14.98 14.63 14.69 3,274,957
06/20/2014 14.7 14.96 14.59 14.94 5,788,663
06/19/2014 15.01 15.1 14.74 14.76 3,939,240
06/18/2014 14.6 15.05 14.575 15 2,716,441
06/17/2014 14.6 14.64 14.53 14.57 2,117,678
06/16/2014 14.72 14.72 14.47 14.6 3,700,080
06/13/2014 14.63 14.71 14.53 14.69 1,860,192
06/12/2014 14.75 14.76 14.56 14.64 2,558,712
06/11/2014 14.72 14.84 14.65 14.76 2,527,958
06/10/2014 14.75 14.88 14.71 14.79 2,922,133
06/09/2014 14.59 14.81 14.53 14.74 3,261,540
06/06/2014 14.44 14.62 14.37 14.56 2,094,290
06/05/2014 14.2 14.5 14.16 14.4 2,600,728
06/04/2014 14.22 14.29 14.08 14.19 4,451,774
06/03/2014 14.45 14.56 14.17 14.25 3,869,529
06/02/2014 14.38 14.49 14.29 14.46 4,514,670
05/30/2014 14.42 14.45 14.21 14.29 2,569,751
05/29/2014 14.1 14.43 14.1 14.4 3,210,322
05/28/2014 14.26 14.28 14.09 14.1 2,734,495
05/27/2014 14.2 14.26 14.05 14.25 3,951,227
05/23/2014 13.87 14.17 13.87 14.14 4,158,794
05/22/2014 13.77 13.86 13.75 13.83 2,504,707
05/21/2014 13.78 13.835 13.67 13.77 2,423,745
05/20/2014 13.95 13.95 13.7 13.71 2,773,072
05/19/2014 14 14.0774 13.87 13.96 4,492,735
05/16/2014 13.76 13.91 13.71 13.87 4,147,154
05/15/2014 13.8 13.83 13.58 13.77 4,342,394
05/14/2014 13.59 13.92 13.5799 13.89 4,580,617
05/13/2014 13.63 13.67 13.47 13.54 3,953,256
05/12/2014 13.61 13.83 13.58 13.71 3,838,445
05/09/2014 13.38 13.62 13.275 13.6 6,400,440
05/08/2014 13.3 13.63 13.25 13.3 3,662,907
05/07/2014 13.39 13.435 13.28 13.34 3,714,513
05/06/2014 13.41 13.5 13.31 13.31 11,225,010
05/05/2014 13.48 13.64 13.39 13.48 6,322,909
05/02/2014 13.76 13.76 13.48 13.57 6,198,067
05/01/2014 14.1 14.13 13.22 13.72 20,985,700
04/30/2014 15.16 15.46 15.05 15.28 8,364,185
04/29/2014 15.02 15.21 14.89 15.16 8,219,334
04/28/2014 14.96 15.05 14.62 15 6,178,032
04/25/2014 14.96 14.99 14.6875 14.84 5,403,175
04/24/2014 14.82 14.98 14.75 14.95 11,426,150
04/23/2014 14.85 14.88 14.67 14.77 3,032,798
04/22/2014 14.86 14.97 14.71 14.83 2,660,037
04/21/2014 14.54 14.91 14.51 14.86 3,916,315
04/17/2014 14.49 14.68 14.11 14.51 4,552,320
04/16/2014 14.75 14.8 14.54 14.78 3,016,285
04/15/2014 14.83 14.86 14.49 14.64 2,307,922
04/14/2014 14.55 14.89 14.53 14.8 3,235,565
04/11/2014 14.7 14.87 14.38 14.41 3,271,309
04/10/2014 14.9 15.2 14.89 14.94 5,404,732
04/09/2014 14.94 15.02 14.71 14.87 4,584,273
04/08/2014 15.2 15.8 14.84 14.87 5,162,451
04/07/2014 15 15.44 14.85 15.22 7,504,137
04/04/2014 14.73 15.07 14.56 15.07 9,310,649
04/03/2014 14.95 14.98 14.58 14.68 2,329,311
04/02/2014 14.74 15.02 14.69 14.97 3,495,256
04/01/2014 14.69 14.8 14.46 14.71 2,372,040
03/31/2014 14.45 14.71 14.3 14.64 3,958,838
03/28/2014 14.44 14.595 14.27 14.36 2,624,868
03/27/2014 14.65 14.72 14.305 14.4 3,612,221
03/26/2014 14.66 14.97 14.66 14.69 3,683,755
03/25/2014 14.72 14.83 14.47 14.61 3,436,843
03/24/2014 14.75 14.91 14.6 14.62 3,664,089
03/21/2014 14.9 14.94 14.61 14.68 4,805,191
03/20/2014 14.75 14.83 14.53 14.76 2,023,016
03/19/2014 14.69 14.91 14.68 14.77 5,425,129
03/18/2014 14.86 14.89 14.69 14.71 2,815,715
03/17/2014 14.83 14.862 14.65 14.8 1,833,080
03/14/2014 14.71 14.87 14.641 14.76 2,156,589
03/13/2014 14.96 15.035 14.72 14.73 4,424,836
03/12/2014 14.92 15.02 14.85 14.93 2,430,773
03/11/2014 15.21 15.31 14.98 14.99 3,222,143
03/10/2014 15.14 15.21 15.02 15.2 2,083,658
03/07/2014 15.04 15.31 15.02 15.17 3,533,719
03/06/2014 15.06 15.16 14.98 15.02 2,230,960
03/05/2014 15.26 15.26 14.86 15.01 3,954,782
03/04/2014 15 15.295 15 15.24 4,704,907
03/03/2014 15.3 15.37 14.99 15.04 4,149,658
02/28/2014 15.39 15.67 15.325 15.47 2,550,365
02/27/2014 15.26 15.44 15.25 15.36 2,620,187
02/26/2014 15.48 15.58 15.28 15.31 4,061,762
02/25/2014 15.37 15.5 15.23 15.46 3,323,954
02/24/2014 15.24 15.5 15.2 15.3 3,355,557
02/21/2014 15.08 15.28 15.07 15.16 3,375,188
02/20/2014 15.16 15.27 14.78 15.04 4,987,843
02/19/2014 15.04 15.3 14.9 15.1 5,599,099
02/18/2014 14.56 15.13 14.56 15.08 6,932,930
02/14/2014 14.45 14.735 14.235 14.55 6,958,415
02/13/2014 14.9 15.37 14.455 14.6 13,073,990
02/12/2014 14.99 15.235 14.85 15.06 7,024,649
02/11/2014 14.74 14.96 14.47 14.94 4,590,582
02/10/2014 14.83 14.84 14.57 14.75 4,290,578
02/07/2014 14.64 14.81 14.52 14.8 2,460,537
02/06/2014 14.55 14.61 14.43 14.54 3,402,712
02/05/2014 14.42 14.57 14.34 14.54 3,978,202
02/04/2014 14.32 14.49 14.245 14.48 3,950,590
02/03/2014 14.77 14.8897 14.24 14.28 4,985,952
01/31/2014 14.67 15.11 14.62 14.89 4,575,795
01/30/2014 14.99 15.04 14.67 14.93 7,368,797
01/29/2014 15.4 15.4 14.69 14.76 10,564,780
01/28/2014 15.48 15.88 15.48 15.65 5,400,022
01/27/2014 15.47 15.6 15.2 15.49 4,672,956
01/24/2014 16.21 16.21 15.33 15.5 10,005,030
01/23/2014 16.32 16.39 16.22 16.36 2,914,511
01/22/2014 16.46 16.54 16.25 16.46 3,189,491
01/21/2014 16.42 16.53 16.29 16.39 2,858,006
01/17/2014 16.6 16.6 16.11 16.31 5,044,471
01/16/2014 16.73 16.82 16.48 16.75 4,305,193
01/15/2014 16.74 17 16.66 16.81 4,522,445
01/14/2014 16.57 16.87 16.47 16.72 2,640,238
01/13/2014 16.75 16.92 16.44 16.49 4,326,373
01/10/2014 17.01 17.09 16.695 16.8 4,006,322
01/09/2014 17 17.15 16.8 16.98 3,969,755
01/08/2014 17.04 17.13 16.905 16.97 2,695,982
01/07/2014 17 17.22 16.96 17.09 3,628,795
01/06/2014 17.14 17.25 16.89 16.95 1,663,655
01/03/2014 17.07 17.16 16.915 17.06 1,818,917
01/02/2014 17.23 17.24 16.94 17.06 2,339,323
12/31/2013 17.25 17.41 17.185 17.22 2,324,071
12/30/2013 17.1 17.305 17.01 17.17 2,379,281
12/27/2013 17.43 17.45 17.25 17.32 1,147,026
12/26/2013 17.25 17.49 17.25 17.36 1,239,425
12/24/2013 17.26 17.345 17.115 17.24 874,251
12/23/2013 17.46 17.5 17.21 17.23 2,133,109
12/20/2013 17.11 17.41 17.06 17.31 3,527,508
12/19/2013 16.98 17.17 16.9 17.16 2,434,349
12/18/2013 16.77 17.1 16.52 17.08 4,579,153
12/17/2013 16.98 17.039 16.8 16.92 2,289,005
12/16/2013 16.94 17.045 16.87 16.98 2,212,253
12/13/2013 16.8 16.96 16.65 16.82 2,157,188
12/12/2013 16.95 17.01 16.7 16.81 3,813,076
12/11/2013 17.82 17.82 16.8544 17.03 10,972,850
12/10/2013 17.99 18.09 17.75 17.82 3,046,039
12/09/2013 17.75 17.93 17.71 17.91 1,977,169
12/06/2013 17.73 17.8 17.585 17.67 2,173,384
12/05/2013 17.7 17.7 17.51 17.55 2,030,043
12/04/2013 17.71 17.87 17.51 17.79 3,193,080
12/03/2013 17.64 17.79 17.5 17.77 3,288,648
12/02/2013 17.86 17.95 17.59 17.75 3,460,679
11/29/2013 17.79 18.12 17.74 17.83 2,537,583
11/27/2013 17.5 17.915 17.43 17.8 2,866,019
11/26/2013 17.57 17.64 17.355 17.51 2,938,473
11/25/2013 17.66 17.98 17.5 17.58 2,281,528
11/22/2013 17.41 17.55 17.35 17.48 2,666,192
11/21/2013 17.22 17.455 17.11 17.37 3,825,676
11/20/2013 17.17 17.43 17.0713 17.14 3,156,931
11/19/2013 17.15 17.25 17.01 17.08 4,758,044
11/18/2013 17.45 17.48 17.07 17.12 3,590,988
11/15/2013 17.36 17.5 17.15 17.32 6,179,334
11/14/2013 17.53 17.555 17.28 17.35 6,457,409
11/13/2013 17.15 17.46 17.15 17.4 4,032,810
11/12/2013 17.27 17.44 17.17 17.26 4,105,072
11/11/2013 17.51 17.52 17.26 17.33 3,173,372
11/08/2013 17.58 17.76 17.38 17.46 6,314,669
11/07/2013 17.79 17.79 17.41 17.51 6,841,823
11/06/2013 17.68 17.78 17.56 17.77 6,255,363
11/05/2013 17.66 17.85 17.49 17.68 14,359,350
11/04/2013 18.35 18.39 17.665 17.74 8,726,360
11/01/2013 17.56 18.27 17.22 18.27 15,069,070
10/31/2013 18.3 18.99 17.02 17.5 35,264,590
10/30/2013 22.49 22.57 22.15 22.4 3,161,181
10/29/2013 22.51 22.86 22.215 22.37 3,494,059
10/28/2013 22.03 22.82 22.03 22.48 4,562,630
10/25/2013 21.77 22 21.53 21.99 2,256,429
10/24/2013 21.62 21.78 21.47 21.76 1,801,410
10/23/2013 21.34 21.6399 21.14 21.61 3,348,093
10/22/2013 21.23 21.61 21.08 21.54 2,787,974
10/21/2013 21.35 21.36 21.03 21.1 1,914,180
10/18/2013 21.59 21.64 21.3 21.44 2,164,404
10/17/2013 20.91 21.39 20.81 21.37 1,560,236
10/16/2013 20.61 21.02 20.52 21.02 1,825,319
10/15/2013 20.87 20.916 20.5 20.52 1,975,311
10/14/2013 20.68 20.95 20.465 20.95 1,418,708
10/11/2013 20.53 20.86 20.34 20.82 2,578,266
10/10/2013 20.37 20.6 20.27 20.6 3,672,573
10/09/2013 20 20.375 19.89 20.16 4,485,595
10/08/2013 20.29 20.76 19.97 19.97 3,763,460
10/07/2013 20 20.28 19.81 19.97 1,984,059
10/04/2013 20.5 20.63 20.16 20.21 2,802,459
10/03/2013 20.82 20.84 20.33 20.51 2,840,043
10/02/2013 20.56 21.12 20.48 20.91 3,102,963
10/01/2013 20.57 20.86 20.5 20.72 2,257,382
09/30/2013 20.48 20.875 20.45 20.6 2,904,118
09/27/2013 20.72 20.81 20.63 20.73 1,422,510
09/26/2013 20.77 20.92 20.62 20.83 2,019,952
09/25/2013 21.21 21.23 20.75 20.75 1,478,826
09/24/2013 21.24 21.35 21.01 21.21 1,978,223
09/23/2013 21.28 21.36 21.08 21.27 1,518,532
09/20/2013 21.53 21.59 21.37 21.42 2,243,080
09/19/2013 21.84 21.94 21.49 21.56 3,353,123
09/18/2013 21.3 21.81 20.92 21.81 2,955,737
09/17/2013 21.11 21.4 20.92 21.31 2,063,680
09/16/2013 20.96 21.17 20.81 21.11 2,869,688
09/13/2013 20.69 20.83 20.435 20.75 1,727,665
09/12/2013 20.66 20.72 20.445 20.6 1,468,160
09/11/2013 20.51 20.67 20.34 20.65 2,053,926
09/10/2013 20.16 20.5 20.16 20.5 2,836,200
09/09/2013 19.93 20.28 19.84 20.06 2,927,657
09/06/2013 19.84 19.97 19.495 19.82 2,165,303
09/05/2013 19.86 19.97 19.58 19.8 2,154,861
09/04/2013 19.73 19.965 19.37 19.84 4,059,814
09/03/2013 19.98 20.095 19.63 19.75 2,569,969
08/30/2013 19.95 20.015 19.67 19.77 3,071,452
08/29/2013 19.73 20.1 19.72 19.93 2,346,695
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?