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 (%)
Jun 29, 2018 21.40 21.45 21.35 21.40 149,606 +0.05(+0.23%)
Jun 28, 2018 21.35 21.40 21.25 21.35 262,188 +0.05(+0.23%)
Jun 27, 2018 21.35 21.45 21.30 21.30 251,318 -0.10(-0.47%)
Jun 26, 2018 21.30 21.40 21.30 21.40 202,661 +0.10(+0.47%)
Jun 25, 2018 21.30 21.35 21.25 21.30 506,025 -0.05(-0.23%)
Jun 22, 2018 21.45 21.50 21.33 21.35 509,110 -0.07(-0.35%)
Jun 21, 2018 21.50 21.60 21.45 21.42 1,327,006 -0.08(-0.35%)
Jun 20, 2018 21.35 21.50 21.35 21.50 326,361 +0.15(+0.70%)
Jun 19, 2018 21.45 21.50 21.35 21.35 274,615 +0.00(+0.00%)
Jun 18, 2018 21.45 21.55 21.30 21.35 525,643 -0.15(-0.70%)
Jun 15, 2018 21.55 21.55 21.50 314,493 -0.05(-0.23%)
Jun 14, 2018 21.40 21.55 21.40 21.55 272,218 +0.10(+0.47%)
Jun 13, 2018 21.45 21.55 21.30 21.45 469,776 -0.05(-0.23%)
Jun 12, 2018 21.50 21.55 21.40 21.50 1,062,869 +0.00(+0.00%)
Jun 11, 2018 21.45 21.80 21.40 21.50 827,665 +0.00(+0.00%)
Jun 08, 2018 21.25 21.80 21.25 21.50 2,024,381 +0.25(+1.18%)
Jun 07, 2018 21.15 21.45 21.15 21.25 5,001,809 +4.75(+28.79%)
Jun 06, 2018 16.65 16.65 16.05 16.50 107,036 -0.15(-0.90%)
Jun 05, 2018 16.25 16.75 16.25 16.65 116,598 +0.40(+2.46%)
Jun 04, 2018 16.70 16.75 15.85 16.25 234,413 -0.55(-3.27%)
Jun 01, 2018 17.65 18.35 16.80 16.80 632,570 -1.55(-8.45%)
May 31, 2018 18.80 18.85 18.30 18.35 128,382 -0.45(-2.39%)
May 30, 2018 18.55 19.05 18.55 18.80 131,408 +0.30(+1.62%)
May 29, 2018 18.20 18.55 18.20 18.50 62,519 +0.25(+1.37%)
May 25, 2018 18.25 18.25 18.25 0 +0.35(+1.96%)
May 24, 2018 17.65 17.95 17.40 17.90 83,694 +0.20(+1.13%)
May 23, 2018 17.80 18.05 17.40 17.70 93,210 -0.15(-0.84%)
May 22, 2018 17.90 17.95 17.50 17.85 160,033 +0.05(+0.28%)
May 21, 2018 17.50 17.90 17.50 17.80 100,313 +0.40(+2.30%)
May 18, 2018 17.00 17.48 16.75 17.40 91,882 +0.50(+2.96%)
May 17, 2018 16.88 17.15 16.65 16.90 67,423 +0.10(+0.60%)
May 16, 2018 17.00 17.35 16.40 16.80 129,723 -0.25(-1.47%)
May 15, 2018 17.95 17.95 16.92 17.05 143,135 -0.85(-4.75%)
May 14, 2018 17.80 18.05 17.70 17.90 103,859 +0.00(+0.00%)
May 11, 2018 18.05 18.05 17.65 17.90 112,779 -0.10(-0.56%)
May 10, 2018 17.85 18.05 17.55 18.00 126,777 +0.15(+0.84%)
May 09, 2018 18.00 18.25 17.10 17.85 184,666 -0.15(-0.83%)
May 08, 2018 18.00 18.20 17.55 18.00 97,791 -0.05(-0.28%)
May 07, 2018 18.00 18.15 17.50 18.05 142,478 +0.05(+0.28%)
May 04, 2018 17.65 18.01 17.50 18.00 162,142 +0.30(+1.69%)
May 03, 2018 17.25 17.80 17.25 17.70 182,961 +0.45(+2.61%)
May 02, 2018 16.90 17.35 16.65 17.25 194,516 +0.25(+1.47%)
May 01, 2018 16.55 17.05 16.25 17.00 190,923 +0.35(+2.10%)
Apr 30, 2018 17.05 17.30 16.05 16.65 292,459 -0.55(-3.20%)
Apr 27, 2018 17.80 18.70 16.70 17.20 442,574 -2.05(-10.65%)
Apr 26, 2018 19.00 19.35 18.65 19.25 70,231 +0.25(+1.32%)
Apr 25, 2018 18.80 19.00 18.30 19.00 60,401 +0.25(+1.33%)
Apr 24, 2018 18.80 19.25 18.65 18.75 63,571 +0.00(+0.00%)
Apr 23, 2018 19.20 19.20 18.50 18.75 71,069 -0.40(-2.09%)
Apr 20, 2018 19.25 19.55 19.05 19.15 76,407 -0.15(-0.78%)
Apr 19, 2018 19.65 19.65 19.00 19.30 86,923 -0.35(-1.78%)
Apr 18, 2018 19.85 20.05 19.55 19.65 141,106 -0.10(-0.51%)
Apr 17, 2018 19.55 20.10 19.55 19.75 78,322 +0.25(+1.28%)
Apr 16, 2018 19.45 19.55 19.35 19.50 106,509 +0.10(+0.52%)
Apr 13, 2018 19.35 19.45 18.85 19.40 61,209 +0.15(+0.78%)
Apr 12, 2018 19.30 19.40 19.00 19.25 56,540 +0.05(+0.26%)
Apr 11, 2018 19.10 19.48 19.05 19.20 64,085 +0.10(+0.52%)
Apr 10, 2018 18.65 19.20 18.40 19.10 131,491 +0.55(+2.96%)
Apr 09, 2018 19.20 19.30 18.45 18.55 120,265 -0.45(-2.37%)
Apr 06, 2018 19.40 19.40 18.95 19.00 112,028 -0.40(-2.06%)
Apr 05, 2018 18.40 19.60 18.40 19.40 252,600 +1.00(+5.43%)
Apr 04, 2018 18.15 18.77 18.15 18.40 120,485 +0.05(+0.27%)
Apr 03, 2018 18.10 18.42 18.05 18.35 61,266 +0.35(+1.94%)
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.