Historical Stock Prices

AVT 
$43.14
*  
0.08
0.19%
Get AVT Alerts
*Delayed - data as of Jan. 23, 2015  -  Find a broker to begin trading AVT 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

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

Results for: 3 Month, From 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
01/23/2015 43.3 43.42 42.78 43.14 1,149,113
01/22/2015 42.57 43.25 41.78 43.22 1,601,157
01/21/2015 41.16 42.13 40.95 42.08 823,823
01/20/2015 41.74 41.9545 41.06 41.33 655,676
01/16/2015 40.74 41.72 40.69 41.69 610,294
01/15/2015 41.87 42 40.92 40.97 617,327
01/14/2015 41.17 41.74 41 41.74 676,986
01/13/2015 42.21 43.0025 41.2 41.66 670,979
01/12/2015 41.93 42.09 41.2 41.79 708,511
01/09/2015 42.38 42.49 41.65 42.04 556,674
01/08/2015 41.81 42.59 41.68 42.34 607,761
01/07/2015 41.35 41.59 40.98 41.36 562,544
01/06/2015 42.24 42.24 40.8401 41.1 1,123,683
01/05/2015 42.62 42.845 42.23 42.26 718,955
01/02/2015 43.35 43.505 42.53 42.8 661,268
12/31/2014 43.8 43.8 42.99 43.02 542,119
12/30/2014 43.97 44.22 43.58 43.59 385,305
12/29/2014 43.86 44.37 43.86 44.06 496,102
12/26/2014 44.07 44.17 43.81 43.86 721,069
12/24/2014 43.69 44.056 43.56 43.83 268,744
12/23/2014 43.99 44.18 43.68 43.68 1,002,455
12/22/2014 43.59 44.04 41.96 43.57 1,040,947
12/19/2014 43.41 43.85 43.41 43.51 1,207,920
12/18/2014 43.32 43.62 42.9 43.54 641,999
12/17/2014 41.89 42.73 41.65 42.59 678,357
12/16/2014 42 42.94 41.81 41.85 884,304
12/15/2014 43.04 43.39 42.12 42.13 703,476
12/12/2014 43.17 43.17 42.69 42.85 761,995
12/11/2014 44.04 44.43 43.39 43.5 627,413
12/10/2014 44.47 44.63 43.34 43.36 439,342
12/09/2014 43.69 44.67 43.44 44.62 588,335
12/08/2014 44.6 44.98 44.295 44.44 511,076
12/05/2014 44.6 44.8 44.25 44.77 794,880
12/04/2014 45.2 45.36 44.33 44.51 474,430
12/03/2014 43.75 45.1 43.7 45.05 807,341
12/02/2014 43.56 43.96 43.47 43.75 402,422
12/01/2014 43.66 43.91 43.32 43.57 512,930
11/28/2014 43.59 44.06 43.33 43.79 306,450
11/26/2014 44.02 44.02 43.51 43.78 406,540
11/25/2014 44 44.22 43.68 43.97 488,994
11/24/2014 43.95 44.09 43.465 43.9 725,179
11/21/2014 43.99 44.41 43.77 43.85 543,199
11/20/2014 43.08 43.68 43.04 43.51 358,931
11/19/2014 44.08 44.12 43.09 43.32 514,481
11/18/2014 43.17 44.3 43.17 44.18 827,133
11/17/2014 42.71 43.31 42.71 43.18 490,442
11/14/2014 42.29 43.09 42.29 42.86 516,315
11/13/2014 42.63 43.23 42.02 42.29 956,838
11/12/2014 43.62 44.11 43.49 44.05 450,918
11/11/2014 43.51 43.86 43.3 43.84 431,866
11/10/2014 43.78 43.998 43.35 43.58 553,530
11/07/2014 44 44 43.43 43.68 576,757
11/06/2014 43.63 43.96 43.48 43.66 403,583
11/05/2014 43.44 43.61 43.01 43.6 481,617
11/04/2014 42.98 43.29 42.935 43.07 629,495
11/03/2014 43.26 43.37 42.94 43.04 1,082,298
10/31/2014 43.04 44.15 42.99 43.25 1,783,247
10/30/2014 42.37 42.63 41.97 42.13 1,211,237
10/29/2014 42.75 43.19 42.22 42.6 1,460,299
10/28/2014 41.67 42.76 41.62 42.75 1,077,048
10/27/2014 41.67 42.03 41.46 41.53 1,024,036
10/24/2014 41.14 42.01 41.14 41.78 1,276,696
10/23/2014 42 42.43 40.97 41.15 1,737,197
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?