Avenue Financal Stock Price History, AVNU Historical Prices

Add to My Stocks
$19.65 $0.54 (2.83%) AVNU stock closing price Jun 30, 2016 (Closing)

The 10 year data of Avenue Financal stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and Avenue Financal P/E ratio data for the stock. The Avenue Financal stock price history chart shows that the stock price was at a high of $20.35 on Apr 20, 2016 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-06-30 19.14 19.65 19.11 19.65 20,255 28.48 4.21
2016-06-29 19.17 19.17 18.7 19.11 28,568 27.7 4.09
2016-06-28 18.49 18.78 18.28 18.61 24,995 26.97 3.99
2016-06-27 18.56 18.64 18.05 18.23 44,674 26.42 3.91
2016-06-24 19.51 19.68 18.77 19.01 813,399 27.55 4.07
2016-06-23 20.19 20.3 19.97 20.29 91,095 29.41 4.35
2016-06-22 19.72 20.17 19.64 19.72 32,874 28.58 4.23
2016-06-21 19.45 19.87 19.45 19.8 245,148 28.7 4.24
2016-06-20 19.43 19.87 19.38 19.62 172,216 28.44 4.2
2016-06-17 19.43 19.46 18.93 19.25 43,670 27.9 4.12
2016-06-16 19.12 19.5 19.12 19.43 25,400 28.16 4.16
2016-06-15 19.63 19.79 19.37 19.45 25,150 28.19 4.17
2016-06-14 19.73 19.73 19.47 19.54 10,052 28.32 4.19
2016-06-13 19.75 19.9 19.57 19.76 85,302 28.64 4.23
2016-06-10 20.12 20.12 19.66 19.76 14,460 28.64 4.23
2016-06-09 19.75 19.92 19.59 19.79 49,084 28.68 4.24
2016-06-08 19.85 20 19.78 19.89 12,407 28.83 4.26
2016-06-07 20 20.18 19.7 19.7 40,741 28.55 4.22
2016-06-06 19.73 20.24 19.73 19.99 86,686 28.97 4.28
2016-06-03 19.63 19.79 19.14 19.79 9,790 28.68 4.24
2016-06-02 19.67 19.89 19.54 19.76 8,871 28.64 4.23
2016-06-01 19.55 19.87 19.54 19.68 13,074 28.52 4.22
2016-05-31 19.84 19.84 19.49 19.55 6,956 28.33 4.19
2016-05-30 0 0 0 19.88 0 - -
2016-05-27 19.72 19.93 19.71 19.88 5,897 28.81 4.26
2016-05-26 20.06 20.17 19.71 19.71 2,954 28.57 4.22
2016-05-25 19.39 20.27 19.39 19.92 9,998 28.87 4.27
2016-05-24 19.75 20.04 19.75 20.03 5,801 29.03 4.29
2016-05-23 19.54 19.66 19.41 19.62 9,214 28.44 4.2
2016-05-20 19.7 19.7 19.47 19.49 7,028 28.25 4.18
2016-05-19 19.12 19.36 19.12 19.24 4,693 27.88 4.12
2016-05-18 19.18 19.3 18.94 19.18 32,874 27.79 4.11
2016-05-17 19.02 19.19 18.43 18.66 3,938 27.04 4
2016-05-16 18.66 19.09 18.66 18.8 11,056 27.25 4.03
2016-05-13 19.24 19.24 18.59 18.59 5,479 26.94 3.98
2016-05-12 19.01 19.04 18.74 18.97 7,387 27.49 4.06
2016-05-11 19.09 19.22 18.9 18.95 6,254 27.46 4.06
2016-05-10 19.05 19.25 18.95 19 16,676 27.54 4.07
2016-05-09 18.76 19.03 18.75 18.85 11,372 27.32 4.04
2016-05-06 18.65 18.9 18.57 18.88 6,259 27.36 4.05
2016-05-05 18.73 18.91 18.6 18.84 9,777 27.3 4.04
2016-05-04 19.26 19.26 18.53 18.76 14,127 27.19 4.02
2016-05-03 19.31 19.31 18.9 19 8,568 27.54 4.07
2016-05-02 19.35 19.66 19.35 19.48 11,401 28.23 4.17
2016-04-29 19.46 19.56 19.15 19.56 3,300 28.35 4.19
2016-04-28 19.84 20.02 19.36 19.44 6,309 28.17 4.17
2016-04-27 20.03 20.03 19.74 19.9 30,788 28.84 4.26
2016-04-26 20.12 20.16 19.71 20.04 14,186 29.04 4.29
2016-04-25 20.08 20.08 19.76 19.8 7,099 28.7 4.24
2016-04-22 20.04 20.26 19.99 20.26 9,959 29.36 4.34
2016-04-21 20.35 20.35 20.12 20.13 12,724 29.17 4.31
2016-04-20 20.22 20.4 20.2 20.35 29,831 29.49 4.36
2016-04-19 20.23 20.35 20.09 20.3 24,630 29.42 4.35
2016-04-18 19.88 20.46 19.88 20.33 60,582 29.46 4.36
2016-04-15 20.04 20.25 19.86 20.09 61,990 29.12 4.3
2016-04-14 20.03 20.54 20.03 20.25 33,890 28.93 4.56
2016-04-13 19.85 20.1 19.65 20 133,178 28.57 4.5
2016-04-12 19.35 19.64 19.29 19.49 18,570 27.84 4.38
2016-04-11 19.39 19.93 19.34 19.35 24,764 27.64 4.35
2016-04-08 19.25 19.72 19.12 19.29 25,916 27.56 4.34
2016-04-07 19.19 19.31 19.11 19.12 8,859 27.31 4.3
2016-04-06 19.1 19.49 18.96 19.27 15,657 27.53 4.33
2016-04-05 19.36 19.38 19.02 19.15 16,808 27.36 4.31
2016-04-04 19.45 19.61 19.27 19.49 13,914 27.84 4.38
2016-04-01 19.28 19.52 19.13 19.33 9,980 27.61 4.35
2016-03-31 19.22 19.45 19.16 19.37 21,283 27.67 4.36
2016-03-30 18.94 19.41 18.94 19.23 16,701 27.47 4.33
2016-03-29 18.5 18.89 18.43 18.89 53,082 26.99 4.25
2016-03-28 18.91 18.99 18.49 18.55 6,632 26.5 4.17
2016-03-25 0 0 0 18.89 0 - -
2016-03-24 18.8 18.89 18.64 18.89 3,872 26.99 4.25
2016-03-23 18.86 19.17 18.81 18.88 13,271 26.97 4.25
2016-03-22 19.01 19.11 18.92 19.01 7,889 27.16 4.28
2016-03-21 19.35 19.45 18.99 19.14 14,092 27.34 4.31
2016-03-18 19.26 19.53 19.04 19.44 133,731 27.77 4.37
2016-03-17 18.74 19.19 18.58 19.19 7,553 27.41 4.32
2016-03-16 19.1 19.17 18.64 18.88 4,649 26.97 4.25
2016-03-15 19 19.42 19 19.12 65,404 27.31 4.3
2016-03-14 19 19.39 19 19.18 19,231 27.4 4.31
2016-03-11 18.75 19.25 18.62 19.21 71,009 27.44 4.32
2016-03-10 18.8 18.8 18.45 18.65 12,641 26.64 4.2
2016-03-09 18.69 18.92 18.6 18.6 15,074 26.57 4.18
2016-03-08 19.06 19.15 18.63 18.69 15,413 26.7 4.2
2016-03-07 18.72 19.24 18.72 19.24 88,903 27.49 4.33
2016-03-04 19.1 19.3 18.81 18.82 99,649 26.89 4.23
2016-03-03 18.98 19.13 18.87 19.09 41,755 27.27 4.29
2016-03-02 18.86 18.98 18.6 18.98 26,781 27.11 4.27
2016-03-01 18.57 18.97 18.56 18.8 51,135 26.86 4.23
2016-02-29 18.68 18.69 18.23 18.23 9,372 26.04 4.1
Get more Data

Avenue Financal Stock History Chart

View AVNU PE ratio, PS ratio stocks charts and compare with peers.
AVNU Chart
Note: Compare Avenue Financal stock price history with the index and industry peers.

Avenue Financal Stock Price History: Past 5 years

Max Stock Price20.35Apr 20,2016
Min Stock Price11.51May 08,2015
Avg Stock Price14.76

Avenue Financal Historical PE ratio: Past 5 years

Max PE Ratio29.49Apr 20,2016
Min PE Ratio20.08Jan 14,2016
Avg PE Ratio25.38

Avenue Financal Historical PS ratio: Past 5 years

Max PS Ratio4.56Apr 14,2016
Min PS Ratio3.05Jan 14,2016
Avg PS Ratio3.86

AVNU Industry Peers

Company Price Change (%)
Penns Woods Bancorp (PWOD)44.60.03 (0.07%)
The Community Financial (TCFC)35.981.37 (3.67%)
First Horizon National (FHN)18.870.15 (0.79%)
First Advantage Bancorp (FABK)25.550 (0%)
Pinnacle Financial (PNFP)64.80.9 (1.37%)
Franklin Financial Network (FSB)38.80.65 (1.7%)
Capstar Fin Hld (CSTR)19.570.61 (3.22%)

Avenue Financal share price history helps an investor analyze a company's history and do Avenue Financal stock analysis . The price movement is easily depicted in the Avenue Financal stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. AVNU stock closed at $19.65 and traded with a volume of 20,255 on the last trading day. The average P/S ratio was 3.86 as can be seen from Avenue Financal stock history.