Historical Data for Avon Products Inc. (AVP)

$ 4.08   -0.10 (-2.39%) Volume: 4.39m 6:30 PM EDT Aug 20, 2019
After Hours:  $ 4.15   0.07 (+1.72%) Volume: 832.07k 5:12 PM EDT Aug 20, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/20/19 4.14 4.16 4.05 4.08 4.39m -0.10 -2.39% 4.08 17.97m 10,937
08/19/19 4.18 4.285 4.15 4.18 4.7m 0.02 0.48% 4.18 19.77m 7,239
08/16/19 4.25 4.2901 4.13 4.16 5.58m -0.08 -1.89% 4.16 23.42m 12,350
08/15/19 4.23 4.36 4.195 4.24 14.53m 0.06 1.44% 4.24 62.15m 27,581
08/14/19 4.24 4.28 4.13 4.18 6.05m -0.17 -3.91% 4.18 25.4m 12,397
08/13/19 4.27 4.36 4.21 4.35 5.77m 0.11 2.59% 4.35 24.92m 12,488
08/12/19 4.30 4.34 4.20 4.24 3.68m -0.16 -3.64% 4.24 15.57m 9,405
08/09/19 4.42 4.47 4.3101 4.40 5.1m 0.00 0.00% 4.40 22.37m 6,390
08/08/19 4.35 4.45 4.30 4.40 8.21m 0.06 1.38% 4.40 36.13m 10,988
08/07/19 4.35 4.37 4.20 4.34 10.69m -0.06 -1.36% 4.34 45.81m 15,506
08/06/19 4.28 4.42 4.24 4.40 7.22m 0.12 2.80% 4.40 31.28m 13,345
08/05/19 4.27 4.30 4.17 4.28 8.36m -0.06 -1.38% 4.28 35.3m 17,677
08/02/19 4.33 4.38 4.20 4.34 8.92m 0.01 0.23% 4.34 38.27m 16,440
08/01/19 4.29 4.44 4.22 4.33 13.94m 0.08 1.88% 4.33 60.71m 35,652
07/31/19 4.12 4.29 4.12 4.25 15.09m 0.12 2.91% 4.25 63.82m 23,824
07/30/19 3.96 4.1673 3.93 4.13 6.45m 0.16 4.03% 4.13 26.42m 13,290
07/29/19 4.04 4.055 3.96 3.97 8.1m -0.08 -1.98% 3.97 32.34m 13,040
07/26/19 3.86 4.08 3.86 4.05 12.08m 0.21 5.47% 4.05 48.25m 14,509
07/25/19 3.84 3.88 3.80 3.84 5.41m 0.00 0.00% 3.84 20.72m 11,251
07/24/19 3.86 3.885 3.82 3.84 2.51m -0.02 -0.52% 3.84 9.66m 6,896
07/23/19 3.92 3.93 3.84 3.86 8.46m -0.06 -1.53% 3.86 32.76m 9,858
07/22/19 3.99 4.01 3.90 3.92 6.74m -0.05 -1.26% 3.92 26.71m 7,903