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 (%)
Aug 31, 2016 15.33 15.35 15.13 15.17 32,777 -0.16(-1.04%)
Aug 30, 2016 15.18 15.40 15.18 15.33 41,629 +0.28(+1.86%)
Aug 29, 2016 14.96 15.20 14.89 15.05 25,621 +0.19(+1.28%)
Aug 26, 2016 14.72 15.19 14.72 14.86 35,815 +0.16(+1.09%)
Aug 25, 2016 14.54 14.78 14.54 14.70 33,634 +0.18(+1.24%)
Aug 24, 2016 14.54 14.60 14.37 14.52 31,934 -0.08(-0.55%)
Aug 23, 2016 14.23 14.75 13.99 14.60 45,995 +0.48(+3.40%)
Aug 22, 2016 14.15 14.20 14.00 14.12 70,629 -0.02(-0.14%)
Aug 19, 2016 14.27 14.50 14.08 14.14 78,982 -0.12(-0.84%)
Aug 18, 2016 13.98 14.48 13.98 14.26 47,084 +0.39(+2.81%)
Aug 17, 2016 13.95 13.99 13.73 13.87 27,490 +0.18(+1.31%)
Aug 16, 2016 13.85 13.85 13.52 13.69 24,151 -0.16(-1.16%)
Aug 15, 2016 13.65 14.25 13.65 13.85 26,862 +0.20(+1.47%)
Aug 12, 2016 14.27 14.27 13.55 13.65 54,797 -0.49(-3.47%)
Aug 11, 2016 14.25 14.40 14.01 14.14 27,736 -0.08(-0.56%)
Aug 10, 2016 14.48 14.48 14.20 14.22 28,429 -0.21(-1.46%)
Aug 09, 2016 14.25 14.47 13.91 14.43 30,517 +0.25(+1.76%)
Aug 08, 2016 14.01 14.28 13.86 14.18 43,573 +0.35(+2.53%)
Aug 05, 2016 13.76 13.94 13.66 13.83 67,156 +0.20(+1.47%)
Aug 04, 2016 14.02 14.07 13.63 13.63 21,655 -0.28(-2.01%)
Aug 03, 2016 13.82 14.07 13.82 13.91 26,386 +0.09(+0.65%)
Aug 02, 2016 14.28 14.28 13.80 13.82 49,041 -0.51(-3.56%)
Aug 01, 2016 14.43 14.48 14.00 14.33 45,827 +0.01(+0.07%)
Jul 29, 2016 13.93 14.53 13.70 14.32 164,828 +0.62(+4.53%)
Jul 28, 2016 13.75 13.77 13.56 13.70 123,125 +0.09(+0.66%)
Jul 27, 2016 13.18 13.74 13.18 13.61 20,565 +0.47(+3.58%)
Jul 26, 2016 13.07 13.16 13.04 13.14 17,023 +0.16(+1.23%)
Jul 25, 2016 12.75 13.04 12.68 12.98 67,799 +0.01(+0.08%)
Jul 22, 2016 12.72 13.05 12.66 12.97 26,906 +0.25(+1.97%)
Jul 21, 2016 12.98 13.04 12.63 12.72 15,961 -0.23(-1.78%)
Jul 20, 2016 12.74 13.09 12.55 12.95 51,292 +0.27(+2.13%)
Jul 19, 2016 12.61 12.79 12.50 12.68 29,818 +0.03(+0.24%)
Jul 18, 2016 12.60 12.72 12.52 12.65 12,770 -0.02(-0.16%)
Jul 15, 2016 12.71 12.71 12.32 12.67 76,378 +0.06(+0.48%)
Jul 14, 2016 12.52 12.67 12.45 12.61 15,993 -0.02(-0.16%)
Jul 13, 2016 12.64 12.80 12.47 12.63 32,734 +0.00(+0.00%)
Jul 12, 2016 12.67 12.70 12.53 12.63 31,584 +0.01(+0.08%)
Jul 11, 2016 12.72 12.85 12.28 12.62 56,119 -0.08(-0.63%)
Jul 08, 2016 12.18 12.72 12.09 12.70 31,202 +0.61(+5.05%)
Jul 07, 2016 11.97 12.15 11.90 12.09 29,145 +0.15(+1.26%)
Jul 05, 2016 11.91 12.07 11.76 11.94 32,050 -0.03(-0.25%)
Jul 01, 2016 12.18 11.97 11.97 11.97 44,400 -0.25(-2.05%)
Jun 30, 2016 11.87 12.25 11.73 12.22 37,947 +0.38(+3.21%)
Jun 29, 2016 11.65 11.85 11.59 11.84 24,644 +0.34(+2.96%)
Jun 28, 2016 11.63 11.71 11.38 11.50 29,628 +0.06(+0.52%)
Jun 27, 2016 11.72 11.72 11.43 11.44 32,786 -0.30(-2.56%)
Jun 24, 2016 11.76 11.97 11.44 11.74 201,669 -0.32(-2.65%)
Jun 23, 2016 11.93 12.16 11.76 12.06 56,058 +0.13(+1.09%)
Jun 22, 2016 12.13 12.23 11.85 11.93 14,847 -0.14(-1.16%)
Jun 21, 2016 12.16 12.20 11.95 12.07 21,453 -0.08(-0.66%)
Jun 20, 2016 12.28 13.18 12.13 12.15 21,635 +0.12(+1.00%)
Jun 17, 2016 11.93 12.45 11.81 12.03 62,225 +0.03(+0.25%)
Jun 16, 2016 12.26 12.29 11.96 12.00 32,139 -0.31(-2.52%)
Jun 15, 2016 12.24 12.47 12.19 12.31 37,784 -0.05(-0.40%)
Jun 14, 2016 12.59 12.70 12.16 12.36 39,129 -0.37(-2.91%)
Jun 13, 2016 12.64 13.10 12.47 12.73 67,340 +0.03(+0.24%)
Jun 10, 2016 13.17 13.20 12.65 12.70 62,216 -0.43(-3.27%)
Jun 09, 2016 13.22 13.26 13.00 13.13 45,173 -0.09(-0.68%)
Jun 08, 2016 13.09 13.31 12.92 13.22 42,321 +0.26(+2.01%)
Jun 07, 2016 12.95 13.08 12.93 12.96 47,033 -0.02(-0.15%)
Jun 06, 2016 13.13 13.79 12.93 12.98 25,115 -0.01(-0.08%)
Jun 03, 2016 12.88 13.08 12.78 12.99 30,022 +0.02(+0.15%)
Jun 02, 2016 12.74 13.01 12.52 12.97 27,960 +0.34(+2.69%)
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.