|
|
Closing price on 11/19/2014
|
|
| Open |
3.50 |
| High |
3.70 |
| Low |
3.50 |
| Volume |
959,380 |
| Split-adjusted Price |
3.70 |
|
|
AVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/19/2014
|
+0.20 / +5.71%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.70
|
3.70
|
959,380
|
|
|
11/18/2014
|
+0.20 / +6.06%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.50
|
3.50
|
550,140
|
|
|
11/17/2014
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.30
|
3.30
|
404,740
|
|
|
11/14/2014
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.40
|
3.40
|
76,630
|
|
|
11/13/2014
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
233,820
|
|
|
11/12/2014
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.20
|
3.40
|
3.40
|
3.40
|
1,042,820
|
|
|
11/11/2014
|
-0.20 / -5.56%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
182,330
|
|
|
11/10/2014
|
-0.20 / -5.26%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
77,260
|
|
|
11/7/2014
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.70
|
3.80
|
255,190
|
|
|
11/6/2014
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
3.70
|
130,960
|
|
|
11/5/2014
|
-0.10 / -2.63%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.70
|
3.70
|
518,390
|
|
|
11/4/2014
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.50
|
3.80
|
3.80
|
3.80
|
460,810
|
|
|
11/3/2014
|
-0.20 / -5.13%
|
4.10
|
4.10
|
3.70
|
3.70
|
3.70
|
3.70
|
868,220
|
|
|
10/31/2014
|
+0.20 / +5.41%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.85
|
3.90
|
655,790
|
|
|
10/30/2014
|
+0.20 / +5.71%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.70
|
3.70
|
1,131,400
|
|
|
10/29/2014
|
+0.20 / +6.06%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.50
|
3.50
|
492,780
|
|
|
10/28/2014
|
+0.20 / +6.45%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.30
|
3.30
|
235,340
|
|
|
10/27/2014
|
-0.20 / -6.06%
|
3.30
|
3.30
|
3.10
|
3.10
|
3.10
|
3.10
|
671,060
|
|
|
10/24/2014
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.20
|
3.30
|
3.40
|
3.30
|
336,170
|
|
|
10/23/2014
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
1,016,710
|
|
|
10/22/2014
|
-0.20 / -5.41%
|
3.60
|
3.70
|
3.50
|
3.50
|
3.50
|
3.50
|
486,040
|
|
|
10/21/2014
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
3.70
|
155,810
|
|
|
10/20/2014
|
+0.10 / +2.78%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.70
|
3.70
|
365,420
|
|
|
10/17/2014
|
-0.10 / -2.70%
|
3.70
|
3.80
|
3.50
|
3.60
|
3.70
|
3.60
|
664,300
|
|
|
10/16/2014
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.70
|
3.70
|
607,060
|
|
|
10/15/2014
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.80
|
3.80
|
391,050
|
|
|
10/14/2014
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.80
|
3.80
|
253,120
|
|
|
10/13/2014
|
+0.10 / +2.63%
|
4.00
|
4.00
|
3.80
|
3.90
|
3.90
|
3.90
|
551,040
|
|
|
10/10/2014
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.80
|
3.80
|
3.80
|
3.80
|
761,090
|
|
|
10/9/2014
|
-0.10 / -2.56%
|
3.90
|
4.00
|
3.80
|
3.80
|
3.80
|
3.80
|
632,190
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|