Historical Stock Prices

AVT 
$45.36
*  
0.18
0.4%
Get AVT Alerts
*Delayed - data as of May 22, 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 22-FEB-2015 TO 22-MAY-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.
05/22/2015 45.34 45.54 45.31 45.36 398,621
05/21/2015 45.84 45.84 45.48 45.54 828,124
05/20/2015 45.8 46.18 45.67 45.87 269,833
05/19/2015 46.08 46.28 45.7 45.84 615,239
05/18/2015 45.53 46.2 45.44 46.15 417,960
05/15/2015 45.61 45.88 45.09 45.65 446,173
05/14/2015 45.42 45.95 45.23 45.75 661,957
05/13/2015 44.61 45.18 44.56 45.08 439,573
05/12/2015 44.43 44.55 43.9 44.43 571,855
05/11/2015 44.66 44.86 44.45 44.64 758,232
05/08/2015 45.05 45.16 44.73 44.75 473,525
05/07/2015 44.33 44.67 44.21 44.44 734,168
05/06/2015 44.25 44.44 43.88 44.42 923,310
05/05/2015 44.18 44.56 43.96 44.09 1,271,865
05/04/2015 44.07 44.41 43.8 44.2 948,313
05/01/2015 42.86 44.16 42.86 44.02 1,352,928
04/30/2015 43.61 43.82 42.4 42.63 1,334,411
04/29/2015 43.19 44.14 43.19 43.91 791,140
04/28/2015 43.53 43.81 43.31 43.45 1,117,218
04/27/2015 43.4 43.74 43.29 43.61 1,193,961
04/24/2015 43.34 43.51 43.05 43.47 1,048,371
04/23/2015 44.23 44.6 43.31 43.75 1,917,523
04/22/2015 45.21 45.65 44.54 45.49 1,181,096
04/21/2015 45 45.3 44.57 45.21 987,776
04/20/2015 44.19 44.82 44.15 44.74 913,795
04/17/2015 44.32 44.4 43.6 43.89 643,964
04/16/2015 44.66 44.88 44.41 44.88 758,069
04/15/2015 44.4 45.16 44.27 44.9 952,833
04/14/2015 44.22 44.34 43.84 44.34 712,446
04/13/2015 44.91 44.94 44.24 44.24 787,461
04/10/2015 44.74 45.03 44.25 45.03 741,553
04/09/2015 44.4 45.02 44.22 44.85 800,358
04/08/2015 43.86 44.6 43.67 44.55 772,029
04/07/2015 44.34 44.46 43.75 43.87 571,659
04/06/2015 43.41 44.51 43.29 44.49 857,942
04/02/2015 43.8 44.18 43.65 43.76 676,174
04/01/2015 44.42 44.49 43.45 43.82 655,517
03/31/2015 44.61 44.68 44.32 44.5 1,016,369
03/30/2015 44.04 44.98 43.87 44.84 891,969
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
*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?