FinancialContent is the trusted provider of stock market information to the media industry.
A V Homes Inc (NQ: AVHI)
19.84 USD  UNCHANGED
Last Price  /  Updated: 4:45 PM EDT, Oct 1, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2018 16.95 17.45 16.50 16.80 191,829 -0.15(-0.88%)
Feb 27, 2018 17.50 18.00 16.95 16.95 68,433 -0.60(-3.42%)
Feb 26, 2018 17.05 17.70 16.00 17.55 73,047 +0.45(+2.63%)
Feb 23, 2018 16.05 17.35 16.05 17.10 103,094 +1.15(+7.21%)
Feb 22, 2018 16.05 15.80 15.95 46,479 -0.10(-0.62%)
Feb 21, 2018 16.60 16.95 16.05 16.05 68,651 -0.50(-3.02%)
Feb 20, 2018 16.35 16.70 16.15 16.55 129,671 +0.25(+1.53%)
Feb 16, 2018 16.30 16.30 16.30 0 -0.55(-3.26%)
Feb 15, 2018 17.00 15.70 16.85 122,365 +0.60(+3.69%)
Feb 14, 2018 15.70 16.35 15.65 16.25 86,785 +0.50(+3.17%)
Feb 13, 2018 15.95 16.00 15.70 15.75 65,588 -0.30(-1.87%)
Feb 12, 2018 16.05 16.30 15.55 16.05 59,789 +0.15(+0.94%)
Feb 09, 2018 16.35 16.35 15.57 15.90 153,365 -0.25(-1.55%)
Feb 08, 2018 16.85 16.85 15.88 16.15 91,600 -0.70(-4.15%)
Feb 07, 2018 16.40 16.95 16.15 16.85 112,995 +0.40(+2.43%)
Feb 06, 2018 16.20 16.95 16.00 16.45 106,325 +0.45(+2.81%)
Feb 05, 2018 16.50 16.65 15.60 16.00 130,076 -0.60(-3.61%)
Feb 02, 2018 16.65 16.87 16.40 16.60 81,092 -0.30(-1.78%)
Feb 01, 2018 16.80 17.20 16.28 16.90 59,858 +0.00(+0.00%)
Jan 31, 2018 17.50 17.73 16.80 16.90 72,432 -0.45(-2.59%)
Jan 30, 2018 17.90 17.90 17.80 17.35 106,832 -0.80(-4.41%)
Jan 29, 2018 18.30 18.46 17.85 18.15 81,049 +0.00(+0.00%)
Jan 26, 2018 18.15 18.39 17.75 18.15 82,339 +0.00(+0.00%)
Jan 25, 2018 18.50 18.55 18.05 18.15 55,557 -0.25(-1.36%)
Jan 24, 2018 18.40 18.85 18.40 18.40 66,842 -0.15(-0.81%)
Jan 23, 2018 18.65 18.65 18.35 18.55 32,356 -0.20(-1.07%)
Jan 22, 2018 18.70 18.95 18.25 18.75 57,223 +0.00(+0.00%)
Jan 19, 2018 18.35 19.00 18.25 18.75 74,135 +0.40(+2.18%)
Jan 18, 2018 18.75 18.75 18.25 18.35 32,908 -0.45(-2.39%)
Jan 17, 2018 18.30 19.15 18.30 18.80 48,878 +0.35(+1.90%)
Jan 16, 2018 18.95 19.45 18.20 18.45 66,205 -0.30(-1.60%)
Jan 12, 2018 18.75 18.75 18.75 0 +0.05(+0.27%)
Jan 11, 2018 18.25 19.00 18.15 18.70 54,159 +0.45(+2.47%)
Jan 10, 2018 18.35 19.10 18.15 18.25 54,305 -0.40(-2.14%)
Jan 09, 2018 19.45 19.50 18.50 18.65 58,972 -0.65(-3.37%)
Jan 08, 2018 19.15 19.60 18.90 19.30 181,308 +0.50(+2.66%)
Jan 05, 2018 18.75 18.90 18.50 18.80 125,993 +0.20(+1.08%)
Jan 04, 2018 18.25 19.10 17.95 18.60 86,598 +0.40(+2.20%)
Jan 03, 2018 17.50 18.45 17.40 18.20 135,797 +0.65(+3.70%)
Jan 02, 2018 16.80 17.60 16.80 17.55 69,490 +0.90(+5.41%)
Dec 29, 2017 16.65 16.65 16.65 0 +0.20(+1.22%)
Dec 28, 2017 16.70 16.75 16.00 16.45 55,425 -0.30(-1.79%)
Dec 27, 2017 16.58 16.70 16.50 16.75 20,804 +0.25(+1.52%)
Dec 26, 2017 16.80 16.85 16.45 16.50 61,919 -0.30(-1.79%)
Dec 22, 2017 17.60 17.60 16.67 16.80 39,960 -0.80(-4.55%)
Dec 21, 2017 16.80 17.80 16.80 17.60 58,753 +0.85(+5.07%)
Dec 20, 2017 16.55 16.85 16.40 16.75 66,146 +0.25(+1.52%)
Dec 19, 2017 16.60 16.77 16.46 16.50 56,532 -0.05(-0.30%)
Dec 18, 2017 16.45 16.70 16.35 16.55 133,496 +0.30(+1.85%)
Dec 15, 2017 16.75 16.75 16.15 16.25 214,356 -0.50(-2.99%)
Dec 14, 2017 16.80 16.90 16.55 16.75 47,874 -0.05(-0.30%)
Dec 13, 2017 16.85 17.00 16.73 16.80 51,925 +0.00(+0.00%)
Dec 12, 2017 17.20 17.55 16.75 16.80 34,305 -0.35(-2.04%)
Dec 11, 2017 17.40 17.40 16.75 17.15 60,748 -0.20(-1.15%)
Dec 08, 2017 17.50 17.60 17.30 17.35 60,746 -0.05(-0.29%)
Dec 07, 2017 17.50 17.55 17.10 17.40 59,150 -0.10(-0.57%)
Dec 06, 2017 17.70 17.90 17.45 17.50 36,494 -0.25(-1.41%)
Dec 05, 2017 17.55 18.10 17.30 17.75 58,275 +0.00(+0.00%)
Dec 04, 2017 18.00 18.40 17.55 17.75 77,333 -0.30(-1.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.