Historical Stock Prices

AVT 
$43.72
*  
0.25
0.58%
Get AVT Alerts
*Delayed - data as of Mar. 27, 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 27-DEC-2014 TO 27-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.
03/27/2015 43.51 43.94 43 43.72 959,366
03/26/2015 44.1 44.26 43.2 43.47 1,428,472
03/25/2015 46.56 46.73 44.45 44.5 792,676
03/24/2015 47.02 47.07 46.535 46.54 441,802
03/23/2015 46.75 47.27 46.56 47.12 755,874
03/20/2015 45.93 46.87 45.74 46.75 1,218,286
03/19/2015 45.34 45.7 45.01 45.65 333,932
03/18/2015 45.06 46.02 44.75 45.58 694,612
03/17/2015 44.83 45.19 44.35 45.11 911,321
03/16/2015 44.56 45.02 44.455 45 591,181
03/13/2015 44.87 44.89 43.83 44.39 645,767
03/12/2015 44.93 45.17 44.45 44.89 629,825
03/11/2015 44.88 45.18 44.53 44.88 472,675
03/10/2015 45.56 45.67 44.73 44.74 795,341
03/09/2015 45.26 46.24 45.22 46.11 735,275
03/06/2015 46.34 46.64 45.56 45.68 545,465
03/05/2015 46.67 46.71 46.11 46.55 706,258
03/04/2015 46.33 46.69 45.8 46.65 627,027
03/03/2015 46.54 46.73 46.23 46.65 1,112,907
03/02/2015 45.77 46.69 45.49 46.54 642,637
02/27/2015 46.35 46.35 45.55 45.81 905,584
02/26/2015 46.23 46.7 46.1 46.65 510,661
02/25/2015 46.34 46.39 46.06 46.35 381,310
02/24/2015 45.95 46.5 45.92 46.37 576,610
02/23/2015 45.71 46.04 45.19 46.04 460,310
02/20/2015 45.36 45.925 45.0501 45.91 549,804
02/19/2015 45.24 45.68 44.97 45.56 441,991
02/18/2015 45.32 45.59 45.07 45.5 437,733
02/17/2015 45.3 45.6 44.85 45.49 568,800
02/13/2015 44.9 45.37 44.7 45.3 557,718
02/12/2015 44.18 44.85 44.18 44.85 547,518
02/11/2015 44 44.27 43.855 44.11 807,474
02/10/2015 44 44.16 43.51 44.03 961,530
02/09/2015 43.89 44.13 43.47 43.68 600,234
02/06/2015 43.83 44.32 43.8 44.15 698,382
02/05/2015 43.34 43.9 43.03 43.79 571,303
02/04/2015 43.04 43.66 42.96 43.27 579,031
02/03/2015 42.22 43.53 42.1 43.51 902,857
02/02/2015 41.82 42.02 40.99 41.92 996,319
01/30/2015 42 42.62 41.51 41.62 760,823
01/29/2015 42.29 42.68 41.54 42.26 736,936
01/28/2015 43.05 43.35 42.19 42.21 832,856
01/27/2015 42.77 43.185 42.39 42.42 803,349
01/26/2015 42.98 43.5 42.43 43.46 898,782
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
*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?