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 (%)
Dec 31, 2012 14.00 14.21 13.66 14.21 29,037 +0.17(+1.21%)
Dec 28, 2012 13.65 14.27 13.65 14.04 5,824 +0.35(+2.56%)
Dec 27, 2012 13.54 13.81 13.19 13.69 11,015 +0.21(+1.56%)
Dec 26, 2012 14.12 14.43 13.40 13.48 12,483 -0.55(-3.92%)
Dec 24, 2012 15.00 15.00 13.56 14.03 17,283 -0.97(-6.47%)
Dec 21, 2012 15.49 15.49 14.51 15.00 70,202 -0.44(-2.85%)
Dec 20, 2012 15.20 15.45 14.78 15.44 64,607 +0.20(+1.31%)
Dec 19, 2012 15.19 15.40 14.88 15.24 17,692 +0.14(+0.93%)
Dec 18, 2012 14.56 15.14 14.56 15.10 10,897 +0.61(+4.21%)
Dec 17, 2012 14.13 14.70 14.13 14.49 16,983 +0.46(+3.28%)
Dec 14, 2012 13.62 14.31 12.97 14.03 19,394 +0.32(+2.33%)
Dec 13, 2012 14.28 14.50 11.34 13.71 59,454 -0.59(-4.13%)
Dec 12, 2012 14.14 14.43 13.80 14.30 13,522 +0.24(+1.71%)
Dec 11, 2012 13.14 14.06 13.14 14.06 18,963 +1.06(+8.15%)
Dec 10, 2012 12.91 13.30 12.66 13.00 10,503 +0.18(+1.40%)
Dec 07, 2012 12.74 12.85 12.29 12.82 13,677 +0.20(+1.58%)
Dec 06, 2012 12.82 13.69 12.45 12.62 29,941 -0.19(-1.48%)
Dec 05, 2012 12.72 12.81 12.28 12.81 9,333 +0.20(+1.59%)
Dec 04, 2012 12.78 13.11 12.52 12.61 44,482 -0.62(-4.69%)
Nov 30, 2012 13.41 13.50 13.04 13.23 14,346 -0.12(-0.90%)
Nov 29, 2012 13.44 13.44 13.15 13.35 27,954 -0.09(-0.67%)
Nov 28, 2012 13.32 13.48 13.30 13.44 8,409 +0.00(+0.00%)
Nov 27, 2012 13.48 13.50 13.25 13.44 8,502 -0.02(-0.15%)
Nov 26, 2012 13.27 13.50 13.17 13.46 22,770 +0.11(+0.82%)
Nov 23, 2012 13.20 13.35 13.12 13.35 4,092 +0.21(+1.60%)
Nov 21, 2012 13.14 13.26 12.85 13.14 24,574 +0.41(+3.22%)
Nov 20, 2012 12.61 12.79 12.55 12.73 10,548 +0.05(+0.39%)
Nov 19, 2012 12.29 12.98 12.29 12.68 15,898 +0.51(+4.19%)
Nov 16, 2012 11.79 12.26 11.78 12.17 17,260 +0.30(+2.53%)
Nov 15, 2012 12.37 12.47 11.41 11.87 23,731 -0.61(-4.89%)
Nov 14, 2012 13.49 13.66 11.88 12.48 14,797 -1.01(-7.49%)
Nov 13, 2012 14.07 14.09 13.40 13.49 10,590 -0.64(-4.53%)
Nov 12, 2012 14.38 14.54 13.91 14.13 10,355 -0.27(-1.87%)
Nov 09, 2012 14.37 14.54 14.22 14.40 11,429 -0.08(-0.55%)
Nov 08, 2012 14.47 14.68 14.45 14.48 26,310 -0.01(-0.07%)
Nov 07, 2012 14.62 14.74 14.41 14.49 17,787 -0.23(-1.56%)
Nov 06, 2012 14.50 14.72 14.50 14.72 11,176 +0.19(+1.31%)
Nov 05, 2012 14.45 14.53 14.45 14.53 19,687 +0.03(+0.21%)
Nov 02, 2012 14.35 14.66 14.35 14.50 17,937 -0.07(-0.48%)
Nov 01, 2012 14.66 14.66 14.51 14.57 10,811 -0.13(-0.88%)
Oct 31, 2012 14.49 14.73 14.01 14.70 20,927 +0.18(+1.24%)
Oct 26, 2012 14.50 14.52 14.52 14.52 1,400 -0.17(-1.16%)
Oct 25, 2012 14.50 14.94 14.46 14.69 16,647 +0.11(+0.75%)
Oct 24, 2012 14.50 14.80 14.50 14.58 3,090 +0.06(+0.41%)
Oct 23, 2012 14.47 14.81 14.47 14.52 14,002 -0.23(-1.56%)
Oct 19, 2012 14.36 15.25 14.36 14.75 25,136 +0.25(+1.72%)
Oct 18, 2012 15.23 15.48 14.25 14.50 25,476 -0.76(-4.98%)
Oct 17, 2012 14.99 15.55 14.99 15.26 3,765 +0.31(+2.07%)
Oct 16, 2012 15.04 15.27 14.48 14.95 3,484 +0.05(+0.34%)
Oct 15, 2012 14.82 14.90 14.50 14.90 10,244 +0.19(+1.29%)
Oct 12, 2012 14.81 15.25 14.71 14.71 7,617 -0.13(-0.88%)
Oct 11, 2012 14.91 15.10 14.68 14.84 11,727 +0.13(+0.88%)
Oct 10, 2012 14.41 14.71 14.41 14.71 3,608 +0.29(+2.01%)
Oct 09, 2012 15.02 15.22 14.28 14.42 13,915 -0.62(-4.12%)
Oct 08, 2012 15.11 15.42 15.01 15.04 6,785 -0.21(-1.38%)
Oct 05, 2012 15.49 15.60 15.00 15.25 7,047 -0.16(-1.04%)
Oct 04, 2012 15.34 15.41 15.04 15.41 15,632 +0.07(+0.46%)
Oct 03, 2012 15.52 15.58 15.12 15.34 13,033 -0.19(-1.22%)
Oct 02, 2012 15.20 15.68 15.20 15.53 29,934 +0.46(+3.05%)
Oct 01, 2012 15.02 15.26 14.85 15.07 10,630 +0.23(+1.55%)
Sep 28, 2012 15.30 15.30 14.79 14.84 13,678 -0.67(-4.32%)
Sep 27, 2012 14.86 15.51 14.86 15.51 21,095 +0.75(+5.08%)
Sep 26, 2012 14.63 14.80 14.58 14.76 12,950 +0.20(+1.37%)
Sep 25, 2012 14.78 14.88 14.46 14.56 28,839 -0.10(-0.68%)
Sep 24, 2012 14.46 14.66 14.22 14.66 30,603 +0.16(+1.10%)
Sep 21, 2012 14.50 14.69 14.20 14.50 47,497 +0.29(+2.04%)
Sep 20, 2012 14.14 14.33 14.00 14.21 7,274 -0.01(-0.07%)
Sep 19, 2012 14.50 14.55 14.10 14.22 25,131 -0.27(-1.86%)
Sep 18, 2012 14.55 15.20 14.36 14.49 18,524 +0.00(+0.00%)
Sep 17, 2012 14.84 14.89 14.36 14.49 20,802 -0.53(-3.53%)
Sep 14, 2012 14.94 15.34 14.92 15.02 39,252 +0.15(+1.01%)
Sep 13, 2012 14.97 15.59 14.60 14.87 50,397 -0.05(-0.34%)
Sep 12, 2012 14.80 14.98 14.37 14.92 14,359 +0.24(+1.63%)
Sep 11, 2012 14.43 14.79 14.42 14.68 29,603 +0.25(+1.73%)
Sep 10, 2012 14.60 15.00 14.06 14.43 37,755 -0.07(-0.48%)
Sep 07, 2012 14.64 14.98 14.19 14.50 22,222 -0.08(-0.55%)
Sep 06, 2012 14.67 14.99 14.20 14.58 26,257 +0.16(+1.11%)
Sep 05, 2012 14.68 14.99 13.90 14.42 15,672 -0.13(-0.89%)
Sep 04, 2012 14.57 14.98 14.10 14.55 8,864 -0.19(-1.29%)
Aug 31, 2012 13.97 14.82 13.54 14.74 24,859 +0.85(+6.12%)
Aug 30, 2012 13.87 14.08 13.66 13.89 6,845 -0.35(-2.46%)
Aug 29, 2012 14.45 14.45 13.43 14.24 8,553 +0.59(+4.32%)
Aug 27, 2012 14.11 14.11 13.28 13.65 28,071 -0.35(-2.50%)
Aug 24, 2012 13.58 14.05 13.58 14.00 2,247 +0.38(+2.79%)
Aug 23, 2012 13.68 13.98 13.61 13.62 3,409 -0.13(-0.95%)
Aug 22, 2012 13.43 13.88 13.37 13.75 11,142 +0.10(+0.73%)
Aug 21, 2012 13.56 14.49 13.56 13.65 10,103 +0.15(+1.11%)
Aug 20, 2012 13.49 13.60 13.25 13.50 5,109 -0.02(-0.15%)
Aug 17, 2012 13.20 14.07 13.20 13.52 78,497 +0.25(+1.88%)
Aug 16, 2012 13.28 13.32 12.63 13.27 44,684 -0.10(-0.75%)
Aug 15, 2012 13.30 13.55 12.88 13.37 17,427 -0.05(-0.37%)
Aug 14, 2012 13.09 14.22 12.42 13.42 21,713 +0.48(+3.71%)
Aug 13, 2012 12.54 13.14 12.40 12.94 99,505 +0.47(+3.77%)
Aug 10, 2012 12.44 12.73 12.16 12.47 59,890 -0.01(-0.08%)
Aug 09, 2012 12.13 12.70 12.13 12.48 33,876 +0.10(+0.81%)
Aug 08, 2012 12.34 12.62 12.23 12.38 24,553 +0.07(+0.57%)
Aug 07, 2012 12.55 12.75 12.20 12.31 21,015 -0.02(-0.16%)
Aug 06, 2012 12.25 12.98 12.08 12.33 10,697 +0.12(+0.98%)
Aug 03, 2012 12.35 12.52 12.00 12.21 32,332 +0.04(+0.33%)
Aug 02, 2012 11.96 12.34 11.96 12.17 13,512 -0.03(-0.25%)
Aug 01, 2012 12.46 12.47 12.05 12.20 32,736 -0.18(-1.45%)
Jul 31, 2012 12.19 12.55 12.19 12.38 43,311 +0.05(+0.41%)
Jul 30, 2012 12.44 12.44 12.30 12.33 19,059 -0.05(-0.40%)
Jul 27, 2012 12.19 12.40 12.05 12.38 37,604 +0.18(+1.48%)
Jul 26, 2012 12.89 12.89 11.81 12.20 24,874 -0.40(-3.17%)
Jul 25, 2012 12.91 13.14 12.05 12.60 9,225 -0.13(-1.02%)
Jul 24, 2012 12.98 13.11 12.64 12.73 24,588 -0.14(-1.09%)
Jul 23, 2012 12.67 12.99 12.67 12.87 28,553 +0.04(+0.31%)
Jul 20, 2012 14.33 14.33 12.82 12.83 89,892 -1.73(-11.88%)
Jul 19, 2012 14.98 15.03 14.49 14.56 8,102 -0.41(-2.74%)
Jul 18, 2012 14.99 15.22 14.74 14.97 9,732 +0.00(+0.00%)
Jul 17, 2012 15.25 15.25 14.63 14.97 7,218 -0.15(-0.99%)
Jul 16, 2012 15.51 15.51 14.82 15.12 30,662 -0.53(-3.39%)
Jul 13, 2012 15.79 15.79 15.34 15.65 18,929 +0.18(+1.16%)
Jul 12, 2012 15.28 15.49 14.82 15.47 20,172 +0.12(+0.78%)
Jul 11, 2012 15.16 16.13 15.00 15.35 37,309 +0.29(+1.93%)
Jul 10, 2012 15.24 15.43 13.50 15.06 11,656 -0.10(-0.66%)
Jul 09, 2012 15.51 15.51 14.78 15.16 23,422 -0.31(-2.00%)
Jul 06, 2012 15.43 15.83 15.39 15.47 25,829 -0.14(-0.90%)
Jul 05, 2012 15.25 15.79 15.23 15.61 20,704 +0.24(+1.56%)
Jul 03, 2012 15.27 15.55 14.87 15.37 18,379 +0.25(+1.65%)
Jul 02, 2012 14.67 15.12 14.37 15.12 24,996 +0.54(+3.70%)
Jun 29, 2012 14.02 14.64 13.88 14.58 47,397 +0.92(+6.73%)
Jun 28, 2012 13.84 14.18 13.59 13.66 26,659 -0.34(-2.43%)
Jun 27, 2012 13.43 14.09 13.43 14.00 27,605 +0.66(+4.95%)
Jun 26, 2012 13.30 13.46 13.30 13.34 10,172 +0.03(+0.23%)
Jun 25, 2012 13.10 13.47 13.10 13.31 20,927 -0.11(-0.82%)
Jun 22, 2012 13.10 13.50 12.90 13.42 176,495 +0.41(+3.15%)
Jun 21, 2012 13.00 13.43 12.94 13.01 36,096 +0.02(+0.15%)
Jun 20, 2012 12.98 13.00 12.48 12.99 25,959 +0.03(+0.23%)
Jun 19, 2012 12.48 12.96 12.37 12.96 20,326 +0.59(+4.77%)
Jun 18, 2012 12.11 12.56 12.11 12.37 43,929 +0.11(+0.90%)
Jun 15, 2012 12.00 12.33 11.95 12.26 51,185 +0.21(+1.74%)
Jun 14, 2012 12.00 12.17 11.57 12.05 28,083 +0.09(+0.75%)
Jun 13, 2012 12.45 12.88 11.85 11.96 23,068 -0.48(-3.86%)
Jun 12, 2012 11.65 12.46 11.33 12.44 42,610 +0.93(+8.08%)
Jun 11, 2012 12.05 12.05 11.51 11.51 28,693 -0.36(-3.03%)
Jun 08, 2012 11.65 12.03 11.25 11.87 26,086 +0.15(+1.28%)
Jun 07, 2012 12.04 12.04 11.60 11.72 40,496 -0.15(-1.26%)
Jun 06, 2012 11.06 12.00 10.96 11.87 36,274 +0.83(+7.52%)
Jun 05, 2012 10.42 11.50 10.34 11.04 40,709 +0.54(+5.14%)
Jun 04, 2012 10.77 10.93 10.29 10.50 28,188 -0.19(-1.78%)
Jun 01, 2012 11.01 11.19 10.60 10.69 59,910 -0.56(-4.98%)
May 31, 2012 11.34 11.70 11.15 11.25 297,661 -0.01(-0.09%)
May 30, 2012 11.38 11.93 11.24 11.26 28,537 -0.15(-1.31%)
May 29, 2012 11.41 11.69 11.41 11.41 13,391 +0.04(+0.35%)
May 25, 2012 11.40 12.18 11.37 11.37 22,003 +0.00(+0.00%)
May 24, 2012 11.47 11.62 11.34 11.37 12,034 -0.08(-0.70%)
May 23, 2012 11.48 11.87 11.00 11.45 24,655 -0.16(-1.38%)
May 22, 2012 11.50 12.13 11.50 11.61 39,759 +0.10(+0.87%)
May 21, 2012 11.31 11.59 10.75 11.51 37,352 +0.20(+1.77%)
May 18, 2012 11.23 11.96 10.75 11.31 61,837 +0.06(+0.53%)
May 17, 2012 11.15 12.13 10.99 11.25 141,909 -0.44(-3.76%)
May 16, 2012 12.83 12.86 11.50 11.69 33,107 -1.13(-8.81%)
May 15, 2012 13.21 13.42 12.52 12.82 26,738 -0.46(-3.46%)
May 14, 2012 13.69 13.97 12.72 13.28 29,755 -0.61(-4.39%)
May 11, 2012 13.85 13.90 13.60 13.89 42,998 +0.03(+0.22%)
May 10, 2012 12.90 13.99 12.75 13.86 24,252 +0.97(+7.53%)
May 09, 2012 12.65 13.05 12.65 12.89 8,162 +0.11(+0.86%)
May 08, 2012 13.01 13.01 12.00 12.78 13,196 -0.36(-2.74%)
May 07, 2012 12.98 13.17 12.96 13.14 7,255 +0.17(+1.31%)
May 04, 2012 12.80 13.20 12.80 12.97 31,260 +0.17(+1.33%)
May 03, 2012 13.06 13.07 12.76 12.80 18,417 -0.30(-2.29%)
May 02, 2012 12.47 13.10 12.09 13.10 31,210 +0.55(+4.38%)
May 01, 2012 12.42 12.75 12.42 12.55 27,197 +0.08(+0.64%)
Apr 30, 2012 12.78 12.79 12.41 12.47 15,133 -0.25(-1.97%)
Apr 27, 2012 11.66 12.86 11.58 12.72 55,403 +1.11(+9.56%)
Apr 26, 2012 11.64 11.65 11.55 11.61 5,498 -0.07(-0.60%)
Apr 25, 2012 11.53 11.71 11.16 11.68 17,069 +0.28(+2.46%)
Apr 24, 2012 10.97 11.42 10.95 11.40 18,705 +0.39(+3.54%)
Apr 23, 2012 11.13 11.24 10.96 11.01 17,322 -0.34(-3.00%)
Apr 20, 2012 11.38 11.39 11.15 11.35 25,057 +0.10(+0.89%)
Apr 19, 2012 11.18 11.40 11.14 11.25 14,378 +0.05(+0.45%)
Apr 18, 2012 11.30 11.30 11.11 11.20 34,881 -0.17(-1.50%)
Apr 17, 2012 11.30 11.55 11.24 11.37 21,211 +0.07(+0.62%)
Apr 16, 2012 11.15 11.30 11.07 11.30 16,017 +0.22(+1.99%)
Apr 13, 2012 11.09 11.14 11.04 11.08 37,151 -0.03(-0.27%)
Apr 12, 2012 11.11 11.27 11.09 11.11 13,248 -0.03(-0.27%)
Apr 11, 2012 11.16 11.28 11.08 11.14 27,754 +0.03(+0.27%)
Apr 10, 2012 11.14 11.20 10.85 11.11 34,963 -0.02(-0.18%)
Apr 09, 2012 11.20 11.21 10.75 11.13 27,211 -0.20(-1.77%)
Apr 05, 2012 11.44 11.51 11.16 11.33 32,056 -0.15(-1.31%)
Apr 04, 2012 11.86 11.86 11.38 11.48 30,038 -0.45(-3.77%)
Apr 03, 2012 12.39 12.42 11.88 11.93 78,329 -0.51(-4.10%)
Apr 02, 2012 12.09 12.48 11.67 12.44 33,277 +0.26(+2.13%)
Mar 30, 2012 12.64 12.84 12.12 12.18 48,353 -0.35(-2.79%)
Mar 29, 2012 12.47 12.90 11.74 12.53 40,233 -0.06(-0.48%)
Mar 28, 2012 12.61 12.82 12.12 12.59 115,566 +0.06(+0.48%)
Mar 27, 2012 12.21 12.76 12.21 12.53 85,798 +0.36(+2.96%)
Mar 26, 2012 11.54 12.17 11.41 12.17 47,531 +0.74(+6.47%)
Mar 23, 2012 11.12 11.82 11.12 11.43 57,248 +0.23(+2.05%)
Mar 22, 2012 11.29 11.39 10.93 11.20 36,298 -0.19(-1.67%)
Mar 21, 2012 10.62 11.45 10.47 11.39 33,254 +0.35(+3.17%)
Mar 20, 2012 11.37 11.70 10.18 11.04 31,547 -0.41(-3.58%)
Mar 19, 2012 11.80 11.87 11.13 11.45 27,963 +0.47(+4.28%)
Mar 16, 2012 11.11 12.16 10.93 10.98 48,711 -0.07(-0.63%)
Mar 15, 2012 10.75 11.08 10.65 11.05 15,872 +0.33(+3.08%)
Mar 14, 2012 10.92 11.61 10.70 10.72 61,178 -0.13(-1.20%)
Mar 13, 2012 10.62 10.90 9.140 10.85 40,384 +0.30(+2.84%)
Mar 12, 2012 10.58 10.58 10.26 10.55 14,685 +0.15(+1.44%)
Mar 09, 2012 10.16 10.72 10.12 10.40 17,593 +0.37(+3.69%)
Mar 08, 2012 9.720 10.05 9.480 10.03 30,746 +0.32(+3.30%)
Mar 07, 2012 9.620 9.770 9.240 9.710 257,416 +0.11(+1.15%)
Mar 06, 2012 9.940 10.19 9.400 9.600 43,965 -0.44(-4.38%)
Mar 05, 2012 10.11 10.23 9.950 10.04 35,922 -0.02(-0.20%)
Mar 02, 2012 10.54 10.65 9.960 10.06 45,579 -0.45(-4.28%)
Mar 01, 2012 10.55 10.66 10.35 10.51 663,050 +0.04(+0.38%)
Feb 29, 2012 10.75 10.77 10.36 10.47 44,489 -0.29(-2.70%)
Feb 28, 2012 10.90 10.90 10.10 10.76 20,699 -0.17(-1.56%)
Feb 27, 2012 11.21 11.31 10.67 10.93 12,932 -0.33(-2.93%)
Feb 24, 2012 11.35 11.35 11.25 11.26 16,007 -0.14(-1.23%)
Feb 23, 2012 11.46 11.46 10.91 11.40 32,908 -0.08(-0.70%)
Feb 22, 2012 11.93 12.49 11.44 11.48 10,132 -0.46(-3.85%)
Feb 21, 2012 12.40 12.40 11.86 11.94 20,929 -0.50(-4.02%)
Feb 17, 2012 12.63 12.74 12.09 12.44 23,176 -0.06(-0.48%)
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.