Quantcast

Historical Stock Prices

AVA 
$41.3
*  
0.01
0.02%
Get AVA Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading AVA now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
View:    AVA Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-OCT-2018 TO 21-JAN-2019

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.
01/18/2019 41.44 41.5867 41.19 41.3 396,452
01/17/2019 40.72 41.34 40.72 41.31 560,240
01/16/2019 40.71 41.06 40.695 40.91 281,776
01/15/2019 40.54 41.06 40.42 40.71 365,974
01/14/2019 41.2 41.32 40.55 40.57 305,873
01/11/2019 41.54 41.735 41.17 41.29 264,387
01/10/2019 41.64 42.02 41.03 41.76 406,839
01/09/2019 41.58 41.98 41.4 41.61 1,118,135
01/08/2019 41.93 42.18 41.45 41.72 631,627
01/07/2019 42.2 42.36 41.45 41.74 389,948
01/04/2019 42.31 42.31 41.53 42.15 1,553,073
01/03/2019 42.73 43.32 41.85 41.97 1,142,516
01/02/2019 42.23 42.93 42.23 42.8 880,640
12/31/2018 42.77 42.8 41.92 42.48 295,669
12/28/2018 42.7 42.88 42.165 42.51 398,637
12/27/2018 42.5 42.95 42.13 42.66 504,659
12/26/2018 43.02 43.3 42.42 42.7 464,042
12/24/2018 43.89 43.9 42.82 43.02 325,554
12/21/2018 43.59 44.5 43.36 43.86 820,235
12/20/2018 43.74 44.43 43.11 43.85 513,758
12/19/2018 43.18 44.42 43.09 43.62 410,680
12/18/2018 44.15 44.23 42.62 43.15 679,951
12/17/2018 45.13 45.22 43.82 43.97 593,033
12/14/2018 44.92 45.3 44.7 45 187,609
12/13/2018 45.22 45.62 44.69 44.93 725,216
12/12/2018 44.52 45.525 44.4 45.26 1,193,007
12/11/2018 43.7 44.5 43.56 44.45 1,170,425
12/10/2018 43.79 43.95 43.443 43.53 1,055,876
12/07/2018 44.67 44.84 43.86 43.89 1,329,074
12/06/2018 44.44 44.73 43.065 44.68 11,547,160
12/04/2018 51.5 51.525 51.21 51.39 1,702,399
12/03/2018 52.01 52.01 51.36 51.42 1,125,716
11/30/2018 52.18 52.24 52 52.02 1,069,546
11/29/2018 52.2 52.2 52.01 52.1 974,910
11/28/2018 52.4 52.45 52.35 52.44 555,921
11/27/2018 52.38 52.46 52.3 52.42 626,886
11/26/2018 52.43 52.44 52.26 52.35 536,323
11/23/2018 52.35 52.46 52.34 52.4 162,324
11/21/2018 52.43 52.44 52.32 52.42 434,515
11/20/2018 52.41 52.5 52.23 52.43 628,969
11/19/2018 52.36 52.45 52.2 52.4 456,282
11/16/2018 52.65 52.65 52.18 52.3 730,141
11/15/2018 52.25 52.39 52 52.39 667,103
11/14/2018 52.39 52.5 52.31 52.31 759,943
11/13/2018 52.4 52.6 52.3 52.32 863,393
11/12/2018 52.7 52.7 52.4 52.4 340,428
11/09/2018 52.43 52.59 52.35 52.58 434,252
11/08/2018 52.23 52.56 52.2 52.43 683,571
11/07/2018 51.9 52.46 51.9 52.28 735,702
11/06/2018 52.05 52.22 51.96 52 353,230
11/05/2018 52.27 52.45 51.98 52.03 504,678
11/02/2018 52.32 52.34 52.1 52.25 402,568
11/01/2018 51.53 52.41 51.5 52.22 1,285,019
10/31/2018 51.75 51.98 51.37 51.42 296,941
10/30/2018 51.75 51.89 51.48 51.77 231,572
10/29/2018 51.55 51.81 51.31 51.67 315,833
10/26/2018 51.6 51.68 51.16 51.48 294,357
10/25/2018 51.3 51.7 51.2 51.46 492,461
10/24/2018 51.66 51.74 51.33 51.38 607,570
10/23/2018 51.85 52 51.44 51.6 493,020
10/22/2018 51.8 51.99 51.75 51.86 518,502
*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?

Smart Portfolio