$0.18 +0.01 (%) Avalon Rare Metals Inc - AMEX

Aug. 3, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AVL historical data

Date Open High Low Close Volume
7/31/20150.160.180.160.17443,074
7/31/20150.210.240.210.23168,667
7/30/20150.160.170.160.17137,454
7/30/20150.210.220.210.2247,047
7/29/20150.170.170.160.16336,136
7/29/20150.210.220.200.21338,485
7/28/20150.160.170.160.1793,455
7/28/20150.220.220.210.2121,880
7/27/20150.170.180.160.16151,262
7/27/20150.210.230.210.21188,025
7/24/20150.170.180.160.17162,748
7/24/20150.240.240.220.2236,784
7/23/20150.170.180.170.17121,425
7/23/20150.220.230.220.2391,013
7/22/20150.170.180.170.1747,178
7/22/20150.240.240.220.2332,475
7/21/20150.160.180.160.1885,757
7/21/20150.210.240.210.24207,900
7/20/20150.180.180.170.17183,767
7/20/20150.240.240.220.2356,300
7/17/20150.170.180.160.17310,794
7/17/20150.220.230.220.2249,768
7/16/20150.180.190.170.18147,534
7/16/20150.230.230.220.2233,500
7/15/20150.180.190.170.1891,639
7/15/20150.230.230.230.238,300
7/14/20150.170.190.170.1976,008
7/14/20150.250.250.230.2437,215
7/13/20150.190.190.170.1883,935
7/13/20150.230.250.230.2446,334
7/10/20150.180.200.170.19114,680
7/10/20150.230.240.230.2439,700
7/9/20150.180.190.170.18155,610
7/9/20150.230.230.230.2375,750
7/8/20150.180.180.170.1883,781
7/8/20150.220.230.220.2324,130
7/7/20150.190.190.170.18405,959
7/7/20150.250.250.230.23172,960
7/6/20150.180.200.180.19109,421
7/6/20150.240.250.230.25115,765
7/3/20150.250.250.230.2333,500
7/2/20150.200.210.180.18217,967
7/2/20150.240.250.230.23214,415
7/1/20150.200.210.190.21162,558
6/30/20150.190.200.190.20197,388
6/30/20150.240.240.230.2487,560
6/29/20150.220.220.190.20283,568
6/29/20150.250.250.240.24127,583
6/26/20150.200.210.200.21123,938
6/26/20150.240.250.240.2510,900
6/25/20150.210.210.200.21311,959
6/25/20150.250.250.240.2458,000
6/24/20150.210.220.200.21123,412
6/24/20150.260.260.250.25105,340
6/23/20150.200.210.200.2173,351
6/23/20150.250.260.250.26108,375
6/22/20150.200.210.200.20179,850
6/22/20150.250.250.250.25207,440
6/19/20150.210.220.210.21230,696
6/19/20150.270.270.260.2686,600
6/18/20150.210.220.210.22269,768
6/18/20150.260.270.260.27216,542
6/17/20150.220.220.210.21123,371
6/17/20150.270.270.260.2650,075
6/16/20150.230.230.210.22171,449
6/16/20150.280.280.260.27232,150
6/15/20150.220.230.210.23242,646
6/15/20150.270.280.270.2738,320
6/12/20150.230.230.220.2229,216
6/12/20150.280.280.280.2820,350
6/11/20150.230.230.230.2371,868
6/11/20150.280.290.280.2861,848
6/10/20150.240.240.230.2391,628
6/10/20150.290.290.270.2958,400
6/9/20150.230.230.220.2390,541
6/9/20150.290.290.280.2813,980
6/8/20150.250.250.220.2390,963
6/8/20150.290.290.280.2993,107
6/5/20150.230.240.220.22139,923
6/5/20150.280.290.280.28715,685
6/4/20150.230.230.220.2360,717
6/4/20150.280.280.280.2817,870
6/3/20150.230.240.220.2363,401
6/3/20150.290.290.280.29119,440
6/2/20150.220.230.220.2397,170
6/2/20150.280.290.280.2997,884
6/1/20150.230.240.220.22249,093
6/1/20150.290.290.280.2863,770
5/29/20150.240.240.230.24105,962
5/29/20150.300.300.290.30127,280
5/28/20150.250.250.230.24150,756
5/28/20150.300.310.300.30665,220
5/27/20150.260.260.230.24327,015
5/27/20150.320.320.280.30366,800
5/26/20150.260.270.250.2554,196
5/26/20150.320.330.320.32129,925
5/25/20150.320.320.320.3261,176
5/22/20150.270.270.260.27931,487
5/22/20150.330.330.320.33793,590
5/21/20150.250.270.250.27232,506
  • Showing 1-100 of 2,413 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!