Historical Stock Prices

AVV 
$28.3
*  
0.17
0.6%
Get AVV Alerts
*Delayed - data as of Jan. 30, 2015  -  Find a broker to begin trading AVV now
Exchange: NYSE
Industry: Finance
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 30-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 28.19 28.37 28.16 28.3 23,962
01/29/2015 28.15 28.2 28.1 28.13 18,862
01/28/2015 28.17 28.3 28.13 28.2 27,819
01/27/2015 28.2 28.29 28.121 28.14 19,646
01/26/2015 28.19 28.33 28.18 28.18 28,582
01/23/2015 28.36 28.36 28.22 28.25 19,865
01/22/2015 28.4 28.4 28.2201 28.27 20,603
01/21/2015 28.14 28.3777 28.1036 28.36 25,287
01/20/2015 28.1 28.2 28.1 28.15 16,992
01/16/2015 27.96 28.21 27.96 28.21 28,720
01/15/2015 28 28.03 27.9 28.02 19,105
01/14/2015 27.87 28.0799 27.87 28.05 19,392
01/13/2015 27.87 27.97 27.87 27.9 24,419
01/12/2015 27.87 27.88 27.73 27.86 27,113
01/09/2015 27.84 27.93 27.77 27.77 22,826
01/08/2015 28.0372 28.1603 27.88 27.9 38,492
01/07/2015 28.05 28.18 28.02 28.07 34,228
01/06/2015 28.03 28.12 27.92 28.12 29,565
01/05/2015 27.92 28.07 27.79 28.03 38,870
01/02/2015 27.85 28.05 27.68 28 36,425
12/31/2014 27.85 27.9768 27.77 27.87 18,748
12/30/2014 27.75 27.87 27.662 27.71 16,729
12/29/2014 27.78 27.96 27.66 27.75 52,733
12/26/2014 27.61 27.87 27.61 27.82 12,246
12/24/2014 27.71 27.7364 27.52 27.67 10,665
12/23/2014 27.84 27.86 27.66 27.67 17,001
12/22/2014 27.7 27.885 27.7 27.84 17,530
12/19/2014 27.59 27.87 27.59 27.77 15,075
12/18/2014 27.37 27.63 27.37 27.62 21,002
12/17/2014 27.11 27.38 27.11 27.38 29,265
12/16/2014 27.2 27.34 27.19 27.23 16,718
12/15/2014 27.3 27.33 27.16 27.25 31,492
12/12/2014 27.38 27.3899 27.16 27.28 29,738
12/11/2014 27.3 27.6 27.3 27.37 37,488
12/10/2014 27.51 27.64 27.27 27.29 65,013
12/09/2014 27.75 27.76 27.53 27.56 53,046
12/08/2014 27.87 27.89 27.72 27.75 36,456
12/05/2014 27.93 28.0199 27.82 27.83 59,098
12/04/2014 28.09 28.09 27.89 27.89 27,618
12/03/2014 28.24 28.27 28.1048 28.14 26,676
12/02/2014 28.04 28.22 27.9901 28.21 18,781
12/01/2014 28.22 28.2699 28.131 28.14 24,069
11/28/2014 28.27 28.27 28.24 28.27 5,070
11/26/2014 28.07 28.27 28.07 28.26 24,629
11/25/2014 27.91 28.14 27.91 28.13 22,096
11/24/2014 27.99 27.99 27.89 27.97 8,155
11/21/2014 27.88 27.93 27.87 27.93 35,166
11/20/2014 27.86 27.88 27.814 27.85 24,431
11/19/2014 27.85 27.9 27.83 27.84 25,251
11/18/2014 28.04 28.04 27.82 27.86 92,888
11/17/2014 28.07 28.11 27.97 28.09 22,724
11/14/2014 27.85 28.09 27.82 28.01 62,942
11/13/2014 27.69 27.9 27.63 27.85 80,713
11/12/2014 27.72 27.9399 27.7 27.73 92,632
11/11/2014 28.21 28.24 28.19 28.23 25,344
11/10/2014 28.23 28.27 28.21 28.21 20,169
11/07/2014 28.2 28.28 28.2 28.23 33,439
11/06/2014 28.17 28.25 28.17 28.24 30,528
11/05/2014 28.2 28.24 28.13 28.17 30,977
11/04/2014 28.06 28.25 28.06 28.21 19,853
11/03/2014 28.02 28.14 28.02 28.13 27,269
10/31/2014 28.13 28.17 27.965 28.02 67,505
10/30/2014 28.04 28.17 28.04 28.17 19,918
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?