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, 2017 15.05 15.60 15.05 15.45 96,717 +0.40(+2.66%)
Aug 30, 2017 14.85 15.10 14.80 15.05 115,204 +0.15(+1.01%)
Aug 29, 2017 15.00 15.10 14.90 14.90 70,168 -0.15(-1.00%)
Aug 28, 2017 15.00 15.10 15.00 15.05 80,111 +0.00(+0.00%)
Aug 25, 2017 14.95 15.35 14.90 15.05 63,025 +0.15(+1.01%)
Aug 24, 2017 14.75 15.00 14.70 14.90 91,553 +0.15(+1.02%)
Aug 23, 2017 14.85 14.97 14.65 14.75 96,567 -0.15(-1.01%)
Aug 22, 2017 14.85 15.03 14.70 14.90 106,487 +0.10(+0.68%)
Aug 21, 2017 14.95 15.05 14.80 14.80 100,673 -0.20(-1.33%)
Aug 18, 2017 15.00 15.45 14.95 15.00 133,199 -0.10(-0.66%)
Aug 17, 2017 16.00 16.05 14.97 15.10 283,598 -0.95(-5.92%)
Aug 16, 2017 15.70 16.10 15.55 16.05 147,904 +0.35(+2.23%)
Aug 15, 2017 15.65 15.85 15.50 15.70 196,800 +0.00(+0.00%)
Aug 14, 2017 15.40 15.90 15.35 15.70 172,420 +0.30(+1.95%)
Aug 11, 2017 15.00 15.75 14.95 15.40 217,787 +0.30(+1.99%)
Aug 10, 2017 15.30 15.45 15.05 15.10 103,947 -0.10(-0.66%)
Aug 09, 2017 15.30 15.50 15.10 15.20 139,275 -0.05(-0.33%)
Aug 08, 2017 15.30 15.50 15.25 15.25 126,505 -0.15(-0.97%)
Aug 07, 2017 15.65 16.10 15.40 15.40 310,944 +0.15(+0.98%)
Aug 04, 2017 15.35 15.85 15.25 15.25 156,053 +0.00(+0.00%)
Aug 03, 2017 15.25 15.75 15.25 15.25 179,618 +0.00(+0.00%)
Aug 02, 2017 15.25 15.65 15.25 15.25 175,567 -0.05(-0.33%)
Aug 01, 2017 16.15 16.30 15.10 15.30 353,140 -0.75(-4.67%)
Jul 31, 2017 17.05 17.25 16.05 16.05 252,723 -1.10(-6.41%)
Jul 28, 2017 18.55 18.60 17.15 17.15 163,320 -1.40(-7.55%)
Jul 27, 2017 18.40 18.85 18.35 18.55 107,329 +0.20(+1.09%)
Jul 26, 2017 18.80 19.05 18.35 18.35 72,375 -0.50(-2.65%)
Jul 25, 2017 18.50 18.95 18.50 18.85 47,724 +0.30(+1.62%)
Jul 24, 2017 17.70 18.65 17.50 18.55 86,086 +0.95(+5.40%)
Jul 21, 2017 18.50 18.50 17.55 17.60 225,932 -0.75(-4.09%)
Jul 20, 2017 19.05 19.35 18.25 18.35 97,349 -0.70(-3.67%)
Jul 19, 2017 19.05 19.37 19.05 19.05 1,265,307 -0.75(-3.79%)
Jul 18, 2017 19.80 20.00 19.45 19.80 90,317 -0.05(-0.25%)
Jul 17, 2017 20.30 20.35 19.85 19.85 62,486 -0.10(-0.50%)
Jul 14, 2017 19.90 20.15 19.70 19.95 37,780 +0.00(+0.00%)
Jul 13, 2017 20.25 20.25 19.70 19.95 41,798 -0.25(-1.24%)
Jul 12, 2017 20.15 20.50 19.85 20.20 76,294 +0.05(+0.25%)
Jul 11, 2017 20.05 20.50 19.88 20.15 80,648 +0.00(+0.00%)
Jul 10, 2017 19.90 20.35 19.50 20.15 51,197 +0.25(+1.26%)
Jul 07, 2017 19.88 20.25 19.30 19.90 66,267 +0.05(+0.25%)
Jul 06, 2017 20.30 20.30 19.70 19.85 53,185 -0.55(-2.70%)
Jul 05, 2017 20.05 20.45 19.68 20.40 57,991 +0.35(+1.75%)
Jul 03, 2017 20.15 20.25 19.95 20.05 24,278 +0.00(+0.00%)
Jun 30, 2017 20.00 20.30 19.40 20.05 36,499 +0.05(+0.25%)
Jun 29, 2017 19.85 20.00 19.40 20.00 43,244 +0.20(+1.01%)
Jun 28, 2017 19.55 20.00 19.40 19.80 98,002 +0.25(+1.28%)
Jun 27, 2017 19.80 19.85 19.45 19.55 156,571 -0.30(-1.51%)
Jun 26, 2017 19.75 20.10 19.50 19.85 135,223 +0.35(+1.79%)
Jun 23, 2017 19.70 19.50 264,208 +0.60(+3.17%)
Jun 22, 2017 18.95 18.95 18.77 18.90 33,507 -0.05(-0.26%)
Jun 21, 2017 19.45 19.55 18.90 18.95 108,528 -0.15(-0.79%)
Jun 20, 2017 18.75 19.15 18.58 19.10 98,948 +0.35(+1.87%)
Jun 19, 2017 18.40 18.75 17.75 18.75 100,485 +0.45(+2.46%)
Jun 16, 2017 17.90 18.40 17.65 18.30 99,330 +0.15(+0.83%)
Jun 15, 2017 17.85 18.25 17.41 18.15 69,821 +0.20(+1.11%)
Jun 14, 2017 17.85 18.35 17.50 17.95 113,841 +0.15(+0.84%)
Jun 13, 2017 17.25 17.85 17.25 17.80 224,632 +0.60(+3.49%)
Jun 12, 2017 16.60 17.40 16.60 17.20 102,457 +0.70(+4.24%)
Jun 09, 2017 16.30 16.75 16.11 16.50 67,372 +0.05(+0.30%)
Jun 08, 2017 16.30 16.65 16.20 16.45 26,968 +0.15(+0.92%)
Jun 07, 2017 16.20 16.35 16.15 16.30 20,735 +0.15(+0.93%)
Jun 06, 2017 16.05 16.40 15.70 16.15 24,816 +0.00(+0.00%)
Jun 05, 2017 16.25 16.35 16.05 16.15 30,900 -0.20(-1.22%)
Jun 02, 2017 16.20 16.85 16.20 16.35 34,594 +0.15(+0.93%)
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.