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 (%)
Jan 31, 2018 17.50 17.73 16.80 16.90 72,432 -0.45(-2.59%)
Jan 30, 2018 17.90 17.90 17.80 17.35 106,832 -0.80(-4.41%)
Jan 29, 2018 18.30 18.46 17.85 18.15 81,049 +0.00(+0.00%)
Jan 26, 2018 18.15 18.39 17.75 18.15 82,339 +0.00(+0.00%)
Jan 25, 2018 18.50 18.55 18.05 18.15 55,557 -0.25(-1.36%)
Jan 24, 2018 18.40 18.85 18.40 18.40 66,842 -0.15(-0.81%)
Jan 23, 2018 18.65 18.65 18.35 18.55 32,356 -0.20(-1.07%)
Jan 22, 2018 18.70 18.95 18.25 18.75 57,223 +0.00(+0.00%)
Jan 19, 2018 18.35 19.00 18.25 18.75 74,135 +0.40(+2.18%)
Jan 18, 2018 18.75 18.75 18.25 18.35 32,908 -0.45(-2.39%)
Jan 17, 2018 18.30 19.15 18.30 18.80 48,878 +0.35(+1.90%)
Jan 16, 2018 18.95 19.45 18.20 18.45 66,205 -0.30(-1.60%)
Jan 12, 2018 18.75 18.75 18.75 0 +0.05(+0.27%)
Jan 11, 2018 18.25 19.00 18.15 18.70 54,159 +0.45(+2.47%)
Jan 10, 2018 18.35 19.10 18.15 18.25 54,305 -0.40(-2.14%)
Jan 09, 2018 19.45 19.50 18.50 18.65 58,972 -0.65(-3.37%)
Jan 08, 2018 19.15 19.60 18.90 19.30 181,308 +0.50(+2.66%)
Jan 05, 2018 18.75 18.90 18.50 18.80 125,993 +0.20(+1.08%)
Jan 04, 2018 18.25 19.10 17.95 18.60 86,598 +0.40(+2.20%)
Jan 03, 2018 17.50 18.45 17.40 18.20 135,797 +0.65(+3.70%)
Jan 02, 2018 16.80 17.60 16.80 17.55 69,490 +0.90(+5.41%)
Dec 29, 2017 16.65 16.65 16.65 0 +0.20(+1.22%)
Dec 28, 2017 16.70 16.75 16.00 16.45 55,425 -0.30(-1.79%)
Dec 27, 2017 16.58 16.70 16.50 16.75 20,804 +0.25(+1.52%)
Dec 26, 2017 16.80 16.85 16.45 16.50 61,919 -0.30(-1.79%)
Dec 22, 2017 17.60 17.60 16.67 16.80 39,960 -0.80(-4.55%)
Dec 21, 2017 16.80 17.80 16.80 17.60 58,753 +0.85(+5.07%)
Dec 20, 2017 16.55 16.85 16.40 16.75 66,146 +0.25(+1.52%)
Dec 19, 2017 16.60 16.77 16.46 16.50 56,532 -0.05(-0.30%)
Dec 18, 2017 16.45 16.70 16.35 16.55 133,496 +0.30(+1.85%)
Dec 15, 2017 16.75 16.75 16.15 16.25 214,356 -0.50(-2.99%)
Dec 14, 2017 16.80 16.90 16.55 16.75 47,874 -0.05(-0.30%)
Dec 13, 2017 16.85 17.00 16.73 16.80 51,925 +0.00(+0.00%)
Dec 12, 2017 17.20 17.55 16.75 16.80 34,305 -0.35(-2.04%)
Dec 11, 2017 17.40 17.40 16.75 17.15 60,748 -0.20(-1.15%)
Dec 08, 2017 17.50 17.60 17.30 17.35 60,746 -0.05(-0.29%)
Dec 07, 2017 17.50 17.55 17.10 17.40 59,150 -0.10(-0.57%)
Dec 06, 2017 17.70 17.90 17.45 17.50 36,494 -0.25(-1.41%)
Dec 05, 2017 17.55 18.10 17.30 17.75 58,275 +0.00(+0.00%)
Dec 04, 2017 18.00 18.40 17.55 17.75 77,333 -0.30(-1.66%)
Dec 01, 2017 18.40 18.60 18.00 18.05 56,785 -0.30(-1.63%)
Nov 30, 2017 18.85 19.00 18.05 18.35 64,329 -0.40(-2.13%)
Nov 29, 2017 18.65 18.80 18.40 18.75 56,652 +0.05(+0.27%)
Nov 28, 2017 18.50 18.70 18.45 18.70 62,074 +0.20(+1.08%)
Nov 27, 2017 18.85 18.85 18.40 18.50 73,624 -0.10(-0.54%)
Nov 24, 2017 18.75 18.90 18.45 18.60 26,688 -0.10(-0.53%)
Nov 22, 2017 18.20 18.75 18.15 18.70 92,654 +0.45(+2.47%)
Nov 21, 2017 17.90 18.25 17.75 18.25 130,451 +0.40(+2.24%)
Nov 20, 2017 17.35 17.85 17.10 17.85 75,342 +0.50(+2.88%)
Nov 17, 2017 16.35 17.55 16.35 17.35 104,518 +0.90(+5.47%)
Nov 16, 2017 16.45 16.73 16.40 16.45 41,389 +0.05(+0.30%)
Nov 15, 2017 16.55 16.83 16.30 16.40 43,747 -0.30(-1.80%)
Nov 14, 2017 16.55 16.90 16.50 16.70 31,283 +0.15(+0.91%)
Nov 13, 2017 16.50 16.85 16.45 16.55 46,746 -0.10(-0.60%)
Nov 10, 2017 16.10 16.85 16.10 16.65 58,785 +0.40(+2.46%)
Nov 09, 2017 16.30 16.40 16.10 16.25 54,580 -0.10(-0.61%)
Nov 08, 2017 16.05 16.50 16.02 16.35 47,806 +0.20(+1.24%)
Nov 07, 2017 16.15 16.30 16.00 16.15 76,440 +0.00(+0.00%)
Nov 06, 2017 16.05 16.50 16.05 16.15 48,587 +0.07(+0.47%)
Nov 03, 2017 16.35 16.75 15.90 16.08 56,885 -0.27(-1.68%)
Nov 02, 2017 16.50 16.65 16.10 16.35 43,369 -0.10(-0.61%)
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.