Quantcast

Historical Stock Prices

AVT 
$46.63
*  
0.13
0.28%
Get AVT Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading AVT now
Exchange:NASDAQ
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
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 18-JAN-2019 TO 18-APR-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.
04/18/2019 46.52 46.77 46.14 46.63 437,543
04/17/2019 47.59 47.59 46.29 46.5 599,838
04/16/2019 47 47.4 46.98 47.33 310,538
04/15/2019 46.98 47.23 46.565 46.96 359,925
04/12/2019 47 47.42 46.67 46.86 487,790
04/11/2019 46.47 46.84 45.57 46.74 691,155
04/10/2019 45.65 46.45 45 46.31 471,827
04/09/2019 46.04 46.04 45.43 45.54 478,503
04/08/2019 45.65 46.28 45.4997 46.24 742,918
04/05/2019 45.48 45.88 45.11 45.76 479,542
04/04/2019 44.76 45.54 44.19 45.33 421,079
04/03/2019 44.57 45.16 44.23 44.65 519,048
04/02/2019 44.22 44.26 43.69 44.14 441,234
04/01/2019 43.68 44.39 43.68 44.32 409,479
03/29/2019 42.99 43.545 42.93 43.37 673,509
03/28/2019 42.75 43.37 42.45 42.62 537,959
03/27/2019 42.23 42.84 42.09 42.59 723,165
03/26/2019 41.82 42.15 40.9694 42.12 622,160
03/25/2019 41.99 41.99 41.31 41.45 606,313
03/22/2019 43.79 43.81 42.09 42.12 430,052
03/21/2019 43.11 44.24 43.11 44.08 408,781
03/20/2019 43.59 43.86 42.92 43.32 473,973
03/19/2019 44.05 44.26 41.6271 43.75 476,730
03/18/2019 43.84 44.28 43.48 43.83 618,066
03/15/2019 43.56 44.23 42.13 43.76 1,455,358
03/14/2019 43.53 43.74 43.285 43.5 612,656
03/13/2019 43.1 43.9 41.88 43.45 861,261
03/12/2019 42.94 43.69 41.81 42.89 472,295
03/11/2019 42.28 42.84 41.2 42.8 734,827
03/08/2019 41.61 42.29 40.69 42.2 586,158
03/07/2019 42.4 42.47 41.825 42.06 509,896
03/06/2019 43.05 43.985 42.455 42.56 704,644
03/05/2019 43.64 43.685 43.03 43.04 636,265
03/04/2019 44.07 44.47 43.43 43.65 507,449
03/01/2019 43.86 44.08 43.33 43.92 616,384
02/28/2019 43.83 43.83 43.48 43.49 584,356
02/27/2019 44.28 44.28 43.864 44.08 633,755
02/26/2019 44.77 45 44.35 44.38 663,070
02/25/2019 45.18 45.99 43.9 44.9 522,952
02/22/2019 44.93 45.03 44.57 44.88 759,496
02/21/2019 44.89 44.975 44.48 44.75 515,248
02/20/2019 44.07 45 44.0584 44.93 798,006
02/19/2019 44.03 44.27 43.82 44.16 515,971
02/15/2019 44.18 44.46 43.8 44.12 806,945
02/14/2019 43.68 44.345 43.5 44.02 740,321
02/13/2019 43.73 44.2 43.53 44.03 771,528
02/12/2019 43.37 43.91 43.125 43.4 1,234,405
02/11/2019 42.6 43.17 42.36 43.1 919,557
02/08/2019 42.17 42.58 41.91 42.56 635,747
02/07/2019 42.5 42.98 42.03 42.45 575,503
02/06/2019 41.89 42.75 41.385 42.71 756,346
02/05/2019 42.04 42.235 41.175 41.93 493,025
02/04/2019 41.47 41.96 41.32 41.94 704,723
02/01/2019 41.26 41.57 40.915 41.48 654,863
01/31/2019 41.08 41.38 40.59 41.2 860,050
01/30/2019 40.65 41.19 40.01 41.17 622,712
01/29/2019 40.8 40.88 40.35 40.37 694,591
01/28/2019 40.41 40.82 39.98 40.74 1,122,221
01/25/2019 40.69 42.4 40.2 41.04 1,568,918
01/24/2019 40.51 41.93 40.51 41.65 1,303,251
01/23/2019 41.18 41.72 40.47 40.53 1,187,020
01/22/2019 42.07 42.46 40.95 41.25 1,879,664
01/18/2019 42.19 42.88 40.74 42.49 1,083,633
*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