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 (%)
Oct 31, 2013 18.89 19.20 18.70 19.10 0 +0.31(+1.65%)
Oct 30, 2013 18.76 19.10 18.71 18.79 34,565 -0.20(-1.05%)
Oct 29, 2013 19.00 19.00 18.71 18.99 0 +0.03(+0.16%)
Oct 28, 2013 18.70 18.97 18.70 18.96 0 +0.26(+1.39%)
Oct 25, 2013 19.10 19.53 18.66 18.70 0 -0.32(-1.68%)
Oct 24, 2013 19.08 19.32 18.80 19.02 12,101 -0.09(-0.47%)
Oct 23, 2013 18.78 19.41 18.68 19.11 0 +0.32(+1.70%)
Oct 22, 2013 18.50 18.98 18.50 18.79 35,205 +0.34(+1.84%)
Oct 21, 2013 18.54 18.54 18.40 18.45 15,858 -0.12(-0.65%)
Oct 18, 2013 18.67 18.67 18.40 18.57 23,010 +0.08(+0.43%)
Oct 17, 2013 18.40 18.68 18.40 18.49 21,635 +0.06(+0.33%)
Oct 16, 2013 18.46 18.76 18.05 18.43 16,451 +0.15(+0.82%)
Oct 15, 2013 18.49 18.72 18.19 18.28 15,635 -0.25(-1.35%)
Oct 14, 2013 18.98 19.23 18.48 18.53 20,407 -0.60(-3.14%)
Oct 11, 2013 18.28 19.14 18.22 19.13 0 +0.74(+4.02%)
Oct 10, 2013 18.43 18.75 18.31 18.39 17,867 +0.12(+0.66%)
Oct 09, 2013 18.32 18.37 17.81 18.27 0 -0.04(-0.22%)
Oct 08, 2013 18.30 19.38 17.85 18.31 44,118 -0.01(-0.05%)
Oct 07, 2013 17.85 18.60 17.85 18.32 0 +0.62(+3.50%)
Oct 04, 2013 17.73 17.74 17.60 17.70 0 -0.10(-0.56%)
Oct 03, 2013 17.85 18.00 17.69 17.80 0 -0.06(-0.34%)
Oct 02, 2013 17.90 18.10 17.50 17.86 24,515 -0.15(-0.83%)
Oct 01, 2013 17.38 18.16 17.34 18.01 30,935 +0.77(+4.47%)
Sep 27, 2013 16.66 17.25 16.50 17.24 0 +0.44(+2.62%)
Sep 26, 2013 16.90 17.06 16.36 16.80 273,153 -0.10(-0.59%)
Sep 25, 2013 16.95 17.24 16.83 16.90 39,574 -0.01(-0.06%)
Sep 24, 2013 16.50 17.20 16.24 16.91 40,720 +0.48(+2.92%)
Sep 23, 2013 16.47 17.00 16.34 16.43 30,108 -0.03(-0.18%)
Sep 20, 2013 16.53 16.57 16.29 16.46 0 +0.04(+0.24%)
Sep 19, 2013 16.45 16.80 16.32 16.42 0 +0.03(+0.18%)
Sep 18, 2013 16.30 16.69 16.10 16.39 0 +0.14(+0.86%)
Sep 17, 2013 16.17 16.66 16.17 16.25 0 +0.12(+0.74%)
Sep 16, 2013 16.27 16.26 16.10 16.13 0 +0.05(+0.31%)
Sep 13, 2013 15.94 16.67 15.94 16.08 0 +0.19(+1.20%)
Sep 12, 2013 16.00 16.19 15.89 15.89 0 -0.22(-1.37%)
Sep 11, 2013 16.22 16.43 15.93 16.11 0 -0.26(-1.59%)
Sep 10, 2013 16.69 16.82 16.22 16.37 24,220 -0.33(-1.98%)
Sep 09, 2013 16.35 16.79 16.35 16.70 0 +0.36(+2.20%)
Sep 06, 2013 16.70 16.70 16.11 16.34 0 -0.34(-2.04%)
Sep 05, 2013 16.37 16.89 16.37 16.68 0 +0.23(+1.40%)
Sep 04, 2013 16.10 16.52 16.10 16.45 0 +0.28(+1.73%)
Sep 03, 2013 16.24 16.25 15.98 16.17 0 +0.09(+0.56%)
Aug 30, 2013 16.25 16.25 15.60 16.08 0 -0.20(-1.23%)
Aug 29, 2013 16.09 16.28 16.09 16.28 3,982 +0.18(+1.12%)
Aug 28, 2013 16.04 16.27 15.95 16.10 0 +0.05(+0.31%)
Aug 27, 2013 16.17 16.44 15.94 16.05 23,761 -0.31(-1.89%)
Aug 26, 2013 16.28 16.39 16.26 16.36 0 +0.10(+0.62%)
Aug 23, 2013 16.27 16.39 16.00 16.26 0 +0.05(+0.31%)
Aug 22, 2013 16.25 16.41 15.99 16.21 11,295 +0.02(+0.12%)
Aug 21, 2013 15.99 16.62 15.99 16.19 0 +0.18(+1.12%)
Aug 20, 2013 15.82 16.17 15.82 16.01 22,401 +0.23(+1.46%)
Aug 19, 2013 15.36 16.01 15.36 15.78 22,025 +0.08(+0.51%)
Aug 16, 2013 15.52 15.79 15.52 15.70 0 +0.08(+0.51%)
Aug 15, 2013 15.39 16.01 15.39 15.62 44,233 -0.01(-0.06%)
Aug 14, 2013 15.75 15.87 15.56 15.63 22,034 -0.13(-0.82%)
Aug 13, 2013 15.78 16.05 15.65 15.76 44,890 -0.01(-0.06%)
Aug 12, 2013 15.34 15.81 15.30 15.77 20,192 +0.35(+2.27%)
Aug 09, 2013 15.74 15.80 15.32 15.42 52,296 -0.30(-1.91%)
Aug 08, 2013 15.97 16.16 15.52 15.72 138,754 -0.21(-1.32%)
Aug 07, 2013 16.55 16.60 15.92 15.93 14,459 -0.71(-4.27%)
Aug 06, 2013 16.61 16.81 16.24 16.64 13,731 +0.04(+0.24%)
Aug 05, 2013 16.50 16.73 16.28 16.60 53,887 +0.05(+0.30%)
Aug 02, 2013 16.80 16.82 16.30 16.55 43,112 -0.22(-1.31%)
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.