Historical Stock Prices

AVV 
$27.55
*  
0.07
 negative 
0.25%
Get AVV Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

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

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 27.61 27.7 27.55 27.55 56,097
04/16/2014 27.69 27.7 27.62 27.62 8,383
04/15/2014 27.67 27.68 27.58 27.61 17,297
04/14/2014 27.71 27.769 27.59 27.6 36,085
04/11/2014 27.67 27.72 27.64 27.72 17,381
04/10/2014 27.7 27.77 27.7 27.71 17,269
04/09/2014 27.64 27.74 27.6 27.71 14,337
04/08/2014 27.59 27.6601 27.59 27.64 23,746
04/07/2014 27.53 27.59 27.53 27.56 20,728
04/04/2014 27.51 27.59 27.47 27.53 44,357
04/03/2014 27.63 27.67 27.51 27.58 43,171
04/02/2014 27.7 27.74 27.63 27.67 46,319
04/01/2014 27.74 27.74 27.69 27.69 29,901
03/31/2014 27.7 27.75 27.63 27.66 33,147
03/28/2014 27.61 27.7 27.6 27.67 69,797
03/27/2014 27.58 27.66 27.55 27.62 19,806
03/26/2014 27.77 27.77 27.47 27.64 40,424
03/25/2014 27.68 27.78 27.68 27.73 51,006
03/24/2014 27.1 27.77 27.1 27.71 26,474
03/21/2014 27.75 27.79 27.68 27.69 31,470
03/20/2014 27.73 27.76 27.6606 27.7 38,704
03/19/2014 27.8 27.8 27.66 27.8 37,373
03/18/2014 27.63 27.8 27.63 27.79 44,224
03/17/2014 27.43 27.64 27.43 27.63 19,173
03/14/2014 27.36 27.57 27.11 27.5 186,727
03/13/2014 27.39 27.5 27.29 27.49 15,275
03/12/2014 27.15 27.49 27.15 27.43 33,306
03/11/2014 27.18 27.2797 27.18 27.2 21,360
03/10/2014 27.27 27.27 27.2 27.24 23,507
03/07/2014 27.25 27.3 27.21 27.28 15,023
03/06/2014 27.14 27.24 27.1 27.21 33,200
03/05/2014 27.16 27.16 27.08 27.14 28,056
03/04/2014 27.13 27.2399 27.06 27.06 50,667
03/03/2014 27.14 27.14 27.08 27.1 31,725
02/28/2014 27.11 27.1399 27.07 27.07 38,039
02/27/2014 27.13 27.15 27.08 27.1 110,584
02/26/2014 27.18 27.24 27.11 27.11 24,243
02/25/2014 27.13 27.17 27.1 27.1 39,960
02/24/2014 27.22 27.23 27.12 27.12 15,067
02/21/2014 27.22 27.3 27.18 27.2 16,470
02/20/2014 27.15 27.2 27.12 27.15 29,744
02/19/2014 27.18 27.25 27.13 27.14 30,230
02/18/2014 27.2 27.22 27.01 27.11 34,229
02/14/2014 27.18 27.2 27.11 27.13 27,170
02/13/2014 27.03 27.12 27.03 27.12 12,764
02/12/2014 27.22 27.25 27 27.02 46,664
02/11/2014 27.54 27.65 27.54 27.64 17,669
02/10/2014 27.56 27.64 27.54 27.54 21,023
02/07/2014 27.5 27.55 27.48 27.48 14,981
02/06/2014 27.49 27.56 27.42 27.45 25,034
02/05/2014 27.42 27.5 27.41 27.46 43,313
02/04/2014 27.45 27.4752 27.4 27.42 41,230
02/03/2014 27.55 27.6 27.4 27.42 66,089
01/31/2014 27.58 27.69 27.5 27.54 29,115
01/30/2014 27.74 27.74 27.56 27.58 34,778
01/29/2014 27.66 27.75 27.6 27.71 25,316
01/28/2014 27.55 27.77 27.55 27.75 27,955
01/27/2014 27.6 27.72 27.6 27.62 25,177
01/24/2014 27.32 27.69 27.32 27.66 35,596
01/23/2014 27.6 27.604 27.41 27.46 28,434
01/22/2014 27.33 27.57 27.33 27.55 31,417
01/21/2014 27.35 27.48 27.33 27.33 38,156
01/17/2014 27.5 27.63 27.27 27.33 70,193
01/16/2014 27.6 27.6 27.44 27.44 102,186
01/15/2014 27.44 27.74 27.44 27.5583 26,083
01/14/2014 27.47 27.71 27.42 27.45 22,612
01/13/2014 27.57 27.64 27.39 27.57 60,129
01/10/2014 27.41 27.67 27.41 27.67 29,733
01/09/2014 27.56 27.59 27.37 27.4 40,405
01/08/2014 27.7 27.7 27.47 27.57 51,825
01/07/2014 27.4 27.61 27.4 27.54 65,563
01/06/2014 27.27 27.3401 27.27 27.31 27,131
01/03/2014 27.39 27.5 27.17 27.39 17,596
01/02/2014 27.4 27.4 27.23 27.25 17,386
12/31/2013 27.02 27.49 27.02 27.4 32,216
12/30/2013 27.02 27.13 27.02 27.13 23,398
12/27/2013 27.2 27.29 27.09 27.12 45,925
12/26/2013 27.2 27.35 27.19 27.26 18,983
12/24/2013 27.21 27.37 27.12 27.31 15,946
12/23/2013 27.26 27.32 27.12 27.32 64,792
12/20/2013 27.07 27.16 26.99 27.06 35,827
12/19/2013 27.07 27.17 26.97 27.14 46,048
12/18/2013 27.31 27.42 27.15 27.22 74,462
12/17/2013 27.38 27.47 27.26 27.36 80,671
12/16/2013 27.29 27.42 27.25 27.38 62,379
12/13/2013 26.98 27.38 26.98 27.33 62,828
12/12/2013 26.73 27.0811 26.73 27.01 69,040
12/11/2013 26.83 26.94 26.75 26.89 36,352
12/10/2013 26.82 26.97 26.82 26.87 36,423
12/09/2013 26.86 26.8899 26.82 26.83 27,656
12/06/2013 26.78 26.89 26.78 26.83 28,111
12/05/2013 27.06 27.06 26.61 26.78 43,630
12/04/2013 27.12 27.14 27.04 27.06 36,779
12/03/2013 27.05 27.16 27 27.09 21,046
12/02/2013 27.06 27.08 27 27.01 13,299
11/29/2013 27.02 27.2 27.01 27.17 7,761
11/27/2013 27.02 27.08 27 27.08 18,556
11/26/2013 26.84 27.11 26.84 27.0852 22,361
11/25/2013 26.91 26.91 26.83 26.84 15,264
11/22/2013 26.79 26.92 26.625 26.83 34,807
11/21/2013 26.75 26.752 26.7 26.71 14,653
11/20/2013 26.58 26.7973 26.58 26.7 63,713
11/19/2013 26.7 26.71 26.56 26.6655 16,269
11/18/2013 26.7 26.7 26.55 26.64 14,856
11/15/2013 26.61 26.72 26.57 26.66 31,157
11/14/2013 26.53 26.66 26.5001 26.66 35,822
11/13/2013 26.63 26.64 26.5201 26.63 57,001
11/12/2013 26.98 27.07 26.98 27.01 10,100
11/11/2013 26.98 27.138 26.98 27.1 11,559
11/08/2013 27.08 27.189 26.95 27.08 26,359
11/07/2013 27.01 27.12 26.975 27.09 24,590
11/06/2013 26.87 27.02 26.849 26.99 20,684
11/05/2013 27.12 27.28 26.8 26.87 54,163
11/04/2013 27.1 27.23 27.1 27.14 28,836
11/01/2013 27.15 27.3 27.05 27.11 13,565
10/31/2013 27.18 27.45 27.17 27.21 12,990
10/30/2013 27.34 27.4 27.17 27.26 24,884
10/29/2013 27.2 27.279 27.14 27.27 20,814
10/28/2013 27.14 27.29 27.106 27.23 26,835
10/25/2013 27.3 27.3 27.0455 27.22 32,809
10/24/2013 27.63 27.63 27.17 27.17 21,891
10/23/2013 27.77 27.77 27.371 27.49 40,938
10/22/2013 27.57 27.78 27.49 27.73 31,158
10/21/2013 27.7 27.8 27.431 27.5 66,367
10/18/2013 27.15 27.86 27.12 27.83 59,694
10/17/2013 26.93 27.35 26.93 27.22 36,711
10/16/2013 27 27.1 26.88 27.0299 25,319
10/15/2013 27.17 27.17 26.8601 26.9064 24,123
10/14/2013 27.11 27.27 27.02 27.08 16,653
10/11/2013 27.15 27.32 27.15 27.1994 20,201
10/10/2013 27.13 27.23 27.1 27.22 21,609
10/09/2013 27.12 27.33 27.01 27.23 33,740
10/08/2013 27.2 27.32 27.03 27.18 34,594
10/07/2013 27.2 27.25 27 27.18 28,134
10/04/2013 27.35 27.51 27.14 27.21 19,432
10/03/2013 27.65 27.7 27.25 27.4415 33,109
10/02/2013 27.56 27.79 27.56 27.71 21,282
10/01/2013 27.55 27.759 27.54 27.65 20,354
09/30/2013 27.5 27.69 27.38 27.6 20,165
09/27/2013 27.53 27.68 27.3606 27.47 14,842
09/26/2013 27.43 27.7 27.42 27.61 24,699
09/25/2013 27.23 27.49 27.13 27.44 33,339
09/24/2013 27.4 27.4597 27.2402 27.28 44,260
09/23/2013 27.24 27.3826 27.18 27.35 59,518
09/20/2013 27.2 27.23 27.01 27.19 40,499
09/19/2013 27.15 27.3896 27.15 27.28 35,684
09/18/2013 26.91 27.15 26.9016 27.15 30,602
09/17/2013 26.93 27.02 26.91 27.02 21,744
09/16/2013 27.24 27.24 26.94 26.98 23,989
09/13/2013 27.06 27.11 26.9 27.09 20,063
09/12/2013 27.13 27.13 26.87 27.02 22,756
09/11/2013 26.92 27.115 26.88 27.07 36,375
09/10/2013 27.03 27.15 26.91 26.98 47,351
09/09/2013 26.84 27.14 26.84 27.08 51,210
09/06/2013 26.71 26.99 26.68 26.87 143,325
09/05/2013 26.73 26.73 26.6 26.7 42,937
09/04/2013 26.56 26.74 26.55 26.74 27,951
09/03/2013 26.7 26.7 26.52 26.62 21,869
08/30/2013 26.73 26.75 26.65 26.7 25,324
08/29/2013 26.69 26.69 26.5204 26.62 27,098
08/28/2013 26.63 26.7199 26.4101 26.63 40,662
08/27/2013 26.74 26.9 26.58 26.75 49,210
08/26/2013 26.6 26.85 26.58 26.85 45,115
08/23/2013 26.4 26.7 26.39 26.52 27,507
08/22/2013 26.34 26.58 26.2402 26.39 23,899
08/21/2013 26.17 26.59 26.13 26.4 45,884
08/20/2013 26.29 26.4 26.03 26.25 59,659
08/19/2013 26.6 26.649 26.38 26.4 58,104
08/16/2013 26.67 26.84 26.56 26.64 53,644
08/15/2013 26.58 26.92 26.4 26.74 115,384
08/14/2013 26.65 26.85 26.48 26.6 39,163
08/13/2013 27.2 27.2559 27.08 27.2 48,721
08/12/2013 27.12 27.35 27.118 27.27 13,637
08/09/2013 27.22 27.29 27.092 27.215 20,364
08/08/2013 26.99 27.36 26.93 27.35 16,934
08/07/2013 27.11 27.24 27.01 27.08 44,863
08/06/2013 27.11 27.36 27.11 27.25 34,012
08/05/2013 27.3 27.31 27.11 27.21 37,817
08/02/2013 27.38 27.45 27.32 27.33 25,716
08/01/2013 27.53 27.572 27.41 27.5 28,063
07/31/2013 27.31 27.66 27.2901 27.57 33,625
07/30/2013 27.5 27.5 27.361 27.46 41,867
07/29/2013 27.54 27.67 27.46 27.488 17,255
07/26/2013 27.39 27.615 27.27 27.55 17,282
07/25/2013 27.38 27.38 27.13 27.37 18,828
07/24/2013 27.41 27.46 27.2 27.4 74,137
07/23/2013 27.12 27.26 27.12 27.23 18,102
07/22/2013 27.09 27.2 27.09 27.18 115,032
07/19/2013 27.05 27.2 27.05 27.07 32,164
07/18/2013 27.08 27.19 27.01 27.1 36,818
07/17/2013 27.07 27.1397 27.07 27.1 37,096
07/16/2013 27.02 27.1 27.01 27.1 28,070
07/15/2013 27.23 27.23 27.13 27.15 39,888
07/12/2013 26.83 27.25 26.83 27.2 10,593
07/11/2013 26.8 26.96 26.8 26.9285 17,908
07/10/2013 26.6 26.98 26.577 26.78 89,214
07/09/2013 26.41 26.67 26.41 26.65 28,240
07/08/2013 26.69 26.75 26.35 26.4 51,806
07/05/2013 26.63 26.72 26.538 26.59 58,259
07/03/2013 26.78 26.8032 26.62 26.74 19,051
07/02/2013 26.97 27.1 26.62 26.76 43,448
07/01/2013 27.15 27.42 27 27 48,776
06/28/2013 26.94 27.37 26.88 27.29 48,005
06/27/2013 27.06 27.36 26.96 27.27 29,151
06/26/2013 26.85 27.43 26.8001 26.94 43,087
06/25/2013 26.46 26.96 26.2323 26.96 49,363
06/24/2013 26.98 26.98 26.11 26.45 85,329
06/21/2013 27.3 27.4 27.11 27.11 36,928
06/20/2013 27.4 27.4 27.2 27.28 70,563
06/19/2013 27.7 27.88 27.55 27.61 53,600
06/18/2013 27.38 27.7695 27.35 27.76 35,766
06/17/2013 28.16 28.16 27.26 27.51 58,997
06/14/2013 27.16 27.425 27.03 27.26 64,109
06/13/2013 26.78 27.07 26.37 26.85 57,225
06/12/2013 27.6 27.77 26.4 26.78 107,759
06/11/2013 27.7 27.97 27.6 27.68 62,910
06/10/2013 27.7 27.86 27.6 27.82 25,527
06/07/2013 27.66 27.99 27.61 27.85 27,412
06/06/2013 27.7 27.81 27.42 27.53 26,960
06/05/2013 27.99 28 27.5 27.56 38,371
06/04/2013 28.26 28.34 27.64 27.78 41,308
06/03/2013 28.41 28.47 28.04 28.08 45,294
05/31/2013 28.52 28.63 28.45 28.48 36,832
05/30/2013 28.51 28.64 28.5 28.57 17,786
05/29/2013 28.8 28.8 28.2158 28.525 41,822
05/28/2013 28.64 28.92 28.6201 28.771 24,924
05/24/2013 28.48 28.69 28.48 28.69 24,911
05/23/2013 28.55 28.64 28.49 28.55 20,998
05/22/2013 28.55 28.7 28.55 28.67 32,760
05/21/2013 28.52 28.7 28.52 28.6 24,857
05/20/2013 28.5 28.6 28.4232 28.58 52,408
05/17/2013 28.6 28.6 28.5 28.5 24,581
05/16/2013 28.6 28.6 28.49 28.54 42,343
05/15/2013 28.75 28.75 28.48 28.65 63,160
05/14/2013 29.38 29.54 29.28 29.29 45,448
05/13/2013 29.45 29.55 29.35 29.491 18,542
05/10/2013 29.35 29.45 29.35 29.45 32,770
05/09/2013 29.36 29.43 29.33 29.43 37,453
05/08/2013 29.44 29.44 29.3 29.42 33,223
05/07/2013 29.33 29.44 29.24 29.44 43,186
05/06/2013 29.03 29.44 29.03 29.4 47,917
05/03/2013 29.11 29.25 29 29.14 16,456
05/02/2013 28.88 29.21 28.86 29.11 29,051
05/01/2013 28.82 28.96 28.712 28.89 21,517
04/30/2013 28.7 28.7899 28.65 28.77 30,431
04/29/2013 28.68 28.81 28.67 28.8 9,921
04/26/2013 28.5 28.66 28.5 28.66 16,757
04/25/2013 28.49 28.59 28.47 28.54 21,623
04/24/2013 28.43 28.55 28.43 28.53 19,074
04/23/2013 28.33 28.55 28.33 28.43 21,941
04/22/2013 28.48 28.48 28.36 28.37 41,567
04/19/2013 28.54 28.65 28.34 28.34 62,126
04/18/2013 28.5 28.56 28.5 28.5499 23,188
04/17/2013 28.46 28.59 28.45 28.54 25,292
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 your brokers before you trade


Want to trade FX?