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, 2014 15.25 15.32 14.52 14.99 63,066 -0.25(-1.64%)
Oct 30, 2014 14.21 15.25 14.21 15.24 51,525 +0.00(+0.00%)
Oct 29, 2014 15.49 15.49 15.06 15.24 31,005 -0.30(-1.93%)
Oct 28, 2014 15.13 15.54 14.80 15.54 42,926 +0.50(+3.32%)
Oct 27, 2014 14.78 15.04 15.03 15.04 17,299 +0.01(+0.07%)
Oct 24, 2014 14.68 15.14 14.53 15.03 18,503 +0.43(+2.95%)
Oct 23, 2014 14.56 14.77 14.53 14.60 47,598 +0.12(+0.83%)
Oct 22, 2014 14.85 14.85 14.39 14.48 52,360 -0.37(-2.49%)
Oct 21, 2014 15.25 15.25 14.76 14.85 72,730 -0.38(-2.50%)
Oct 20, 2014 15.21 15.22 15.09 15.23 27,002 +0.01(+0.07%)
Oct 17, 2014 15.46 15.55 14.88 15.22 31,091 -0.01(-0.07%)
Oct 16, 2014 14.67 15.42 14.53 15.23 46,035 +0.38(+2.56%)
Oct 15, 2014 14.18 14.90 14.18 14.85 41,107 +0.55(+3.85%)
Oct 14, 2014 14.32 14.60 14.25 14.30 103,011 +0.13(+0.92%)
Oct 13, 2014 13.96 14.68 13.96 14.17 66,666 +0.32(+2.31%)
Oct 10, 2014 14.00 14.17 13.67 13.85 27,999 -0.26(-1.84%)
Oct 09, 2014 14.58 14.58 14.02 14.11 29,877 -0.34(-2.35%)
Oct 08, 2014 14.28 14.60 14.17 14.45 22,042 +0.09(+0.63%)
Oct 07, 2014 14.36 14.59 14.16 14.36 33,448 -0.06(-0.42%)
Oct 06, 2014 14.68 14.90 14.31 14.42 24,747 -0.30(-2.04%)
Oct 03, 2014 14.61 14.90 14.42 14.72 16,480 +0.26(+1.80%)
Oct 02, 2014 14.49 14.66 14.43 14.46 30,182 -0.05(-0.34%)
Oct 01, 2014 14.65 14.77 14.31 14.51 40,194 -0.14(-0.96%)
Sep 30, 2014 15.02 15.02 14.65 14.65 43,344 -0.42(-2.79%)
Sep 29, 2014 14.65 15.14 14.65 15.07 28,052 +0.38(+2.59%)
Sep 26, 2014 14.73 15.03 14.65 14.69 21,362 -0.04(-0.27%)
Sep 25, 2014 14.62 14.89 14.55 14.73 64,424 +0.07(+0.48%)
Sep 24, 2014 14.65 14.93 14.65 14.66 67,377 +0.06(+0.41%)
Sep 23, 2014 14.79 14.98 14.55 14.60 65,786 -0.21(-1.42%)
Sep 22, 2014 14.90 15.14 14.75 14.81 43,207 -0.19(-1.27%)
Sep 19, 2014 15.42 15.51 14.81 15.00 75,121 -0.49(-3.16%)
Sep 18, 2014 15.85 15.85 15.37 15.49 19,968 -0.05(-0.32%)
Sep 17, 2014 15.33 15.85 15.31 15.54 51,288 +0.19(+1.24%)
Sep 16, 2014 15.30 15.54 15.30 15.35 26,007 +0.03(+0.20%)
Sep 15, 2014 15.52 15.66 15.31 15.32 41,095 -0.19(-1.23%)
Sep 12, 2014 15.76 15.77 15.41 15.51 25,953 -0.24(-1.52%)
Sep 11, 2014 15.73 16.62 15.59 15.75 25,457 -0.03(-0.19%)
Sep 10, 2014 15.64 15.80 15.33 15.78 53,778 +0.34(+2.20%)
Sep 09, 2014 16.20 16.20 15.18 15.44 31,007 -0.20(-1.28%)
Sep 08, 2014 16.20 16.50 15.39 15.64 25,774 +0.13(+0.84%)
Sep 05, 2014 15.45 15.76 15.45 15.51 35,503 -0.02(-0.13%)
Sep 04, 2014 15.64 15.90 15.43 15.53 71,707 -0.03(-0.19%)
Sep 03, 2014 15.83 15.85 15.52 15.56 44,855 -0.25(-1.58%)
Sep 02, 2014 15.93 16.17 15.56 15.81 52,651 -0.12(-0.75%)
Aug 29, 2014 15.84 15.93 15.93 15.93 26,400 +0.08(+0.50%)
Aug 28, 2014 15.84 16.10 15.77 15.85 26,450 -0.10(-0.63%)
Aug 27, 2014 15.92 16.11 15.68 15.95 12,757 -0.02(-0.13%)
Aug 26, 2014 15.97 16.13 15.85 15.97 30,583 +0.00(+0.00%)
Aug 25, 2014 16.19 16.22 15.88 15.97 25,258 -0.18(-1.11%)
Aug 22, 2014 16.18 17.09 15.88 16.15 20,305 -0.08(-0.49%)
Aug 21, 2014 15.84 16.48 15.84 16.23 21,718 +0.15(+0.93%)
Aug 20, 2014 16.03 16.10 15.95 16.08 9,242 -0.05(-0.31%)
Aug 19, 2014 16.23 16.55 15.88 16.13 17,948 -0.03(-0.19%)
Aug 18, 2014 15.94 16.16 15.94 16.16 23,128 +0.36(+2.28%)
Aug 15, 2014 16.10 16.25 15.48 15.80 40,323 -0.08(-0.50%)
Aug 14, 2014 15.82 16.03 15.74 15.88 15,416 -0.04(-0.25%)
Aug 13, 2014 15.70 16.09 16.08 15.92 14,403 -0.16(-1.00%)
Aug 12, 2014 16.19 16.24 15.94 16.08 13,433 -0.15(-0.92%)
Aug 11, 2014 16.15 16.75 15.99 16.23 19,459 +0.15(+0.93%)
Aug 08, 2014 15.87 16.19 15.68 16.08 25,715 +0.15(+0.94%)
Aug 07, 2014 16.27 16.72 15.74 15.93 15,708 -0.30(-1.85%)
Aug 06, 2014 16.19 16.35 15.43 16.23 46,714 +0.02(+0.12%)
Aug 05, 2014 16.11 17.41 16.04 16.21 24,218 +0.23(+1.44%)
Aug 04, 2014 15.77 16.76 15.68 15.98 58,917 +0.11(+0.69%)
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.