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 (%)
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%)
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.