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 (%)
Apr 30, 2018 17.05 17.30 16.05 16.65 292,459 -0.55(-3.20%)
Apr 27, 2018 17.80 18.70 16.70 17.20 442,574 -2.05(-10.65%)
Apr 26, 2018 19.00 19.35 18.65 19.25 70,231 +0.25(+1.32%)
Apr 25, 2018 18.80 19.00 18.30 19.00 60,401 +0.25(+1.33%)
Apr 24, 2018 18.80 19.25 18.65 18.75 63,571 +0.00(+0.00%)
Apr 23, 2018 19.20 19.20 18.50 18.75 71,069 -0.40(-2.09%)
Apr 20, 2018 19.25 19.55 19.05 19.15 76,407 -0.15(-0.78%)
Apr 19, 2018 19.65 19.65 19.00 19.30 86,923 -0.35(-1.78%)
Apr 18, 2018 19.85 20.05 19.55 19.65 141,106 -0.10(-0.51%)
Apr 17, 2018 19.55 20.10 19.55 19.75 78,322 +0.25(+1.28%)
Apr 16, 2018 19.45 19.55 19.35 19.50 106,509 +0.10(+0.52%)
Apr 13, 2018 19.35 19.45 18.85 19.40 61,209 +0.15(+0.78%)
Apr 12, 2018 19.30 19.40 19.00 19.25 56,540 +0.05(+0.26%)
Apr 11, 2018 19.10 19.48 19.05 19.20 64,085 +0.10(+0.52%)
Apr 10, 2018 18.65 19.20 18.40 19.10 131,491 +0.55(+2.96%)
Apr 09, 2018 19.20 19.30 18.45 18.55 120,265 -0.45(-2.37%)
Apr 06, 2018 19.40 19.40 18.95 19.00 112,028 -0.40(-2.06%)
Apr 05, 2018 18.40 19.60 18.40 19.40 252,600 +1.00(+5.43%)
Apr 04, 2018 18.15 18.77 18.15 18.40 120,485 +0.05(+0.27%)
Apr 03, 2018 18.10 18.42 18.05 18.35 61,266 +0.35(+1.94%)
Apr 02, 2018 18.40 18.65 17.83 18.00 75,132 -0.55(-2.96%)
Mar 29, 2018 18.55 18.55 18.55 0 +0.25(+1.37%)
Mar 28, 2018 18.50 18.90 18.15 18.30 60,883 -0.15(-0.81%)
Mar 27, 2018 18.80 18.90 18.42 18.45 71,648 -0.20(-1.07%)
Mar 26, 2018 18.50 18.75 18.20 18.65 115,705 +0.45(+2.47%)
Mar 23, 2018 18.20 18.50 18.15 18.20 66,236 +0.10(+0.55%)
Mar 22, 2018 18.35 18.40 18.10 18.10 110,412 -0.25(-1.36%)
Mar 21, 2018 18.95 19.25 18.25 18.35 282,662 +0.70(+3.97%)
Mar 20, 2018 17.75 17.80 16.85 17.65 213,305 -0.15(-0.84%)
Mar 19, 2018 17.55 17.90 17.23 17.80 43,231 +0.20(+1.14%)
Mar 16, 2018 17.45 18.05 17.30 17.60 124,538 +0.05(+0.28%)
Mar 15, 2018 17.65 17.65 17.25 17.55 57,822 -0.15(-0.85%)
Mar 14, 2018 18.00 18.00 17.50 17.70 27,295 -0.20(-1.12%)
Mar 13, 2018 17.90 18.35 17.60 17.90 47,617 +0.05(+0.28%)
Mar 12, 2018 18.40 18.40 17.73 17.85 34,075 -0.50(-2.72%)
Mar 09, 2018 17.80 18.40 17.45 18.35 76,900 +0.60(+3.38%)
Mar 08, 2018 18.25 18.25 17.35 17.75 55,791 -0.40(-2.20%)
Mar 07, 2018 17.35 18.25 17.35 18.15 55,017 +0.40(+2.25%)
Mar 06, 2018 17.35 17.95 17.00 17.75 63,493 +0.40(+2.31%)
Mar 05, 2018 16.80 17.52 16.58 17.35 95,563 +0.40(+2.36%)
Mar 02, 2018 16.85 17.24 16.70 16.95 55,065 -0.05(-0.29%)
Mar 01, 2018 16.70 17.05 16.35 17.00 56,556 +0.20(+1.19%)
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%)
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.