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, 2016 16.15 16.20 15.95 15.95 57,571 -0.10(-0.62%)
Oct 28, 2016 15.55 16.15 15.35 16.05 78,571 +0.70(+4.56%)
Oct 27, 2016 16.35 16.35 15.25 15.35 60,920 -0.90(-5.54%)
Oct 26, 2016 16.20 16.30 16.19 16.25 22,644 +0.05(+0.31%)
Oct 25, 2016 16.55 16.60 16.20 16.20 25,932 -0.30(-1.82%)
Oct 24, 2016 16.50 16.70 16.45 16.50 33,015 +0.25(+1.54%)
Oct 21, 2016 16.40 16.45 16.15 16.25 41,870 -0.05(-0.31%)
Oct 20, 2016 16.45 16.65 16.25 16.30 24,457 -0.15(-0.91%)
Oct 19, 2016 16.75 16.75 16.35 16.45 26,197 -0.30(-1.79%)
Oct 18, 2016 16.10 16.85 16.10 16.75 43,351 +0.70(+4.36%)
Oct 17, 2016 16.00 16.10 15.95 16.05 29,153 +0.17(+1.07%)
Oct 14, 2016 16.08 16.24 15.85 15.88 38,574 -0.09(-0.56%)
Oct 13, 2016 15.82 16.16 15.82 15.97 35,826 +0.07(+0.44%)
Oct 12, 2016 15.82 16.05 15.68 15.90 37,371 +0.09(+0.57%)
Oct 11, 2016 16.15 16.15 15.70 15.81 22,490 -0.38(-2.35%)
Oct 10, 2016 16.10 16.36 16.10 16.19 26,509 +0.13(+0.81%)
Oct 07, 2016 16.50 16.50 15.87 16.06 48,118 -0.36(-2.19%)
Oct 06, 2016 16.57 16.57 16.17 16.42 60,910 -0.18(-1.08%)
Oct 05, 2016 16.84 16.84 16.58 16.60 50,758 -0.10(-0.60%)
Oct 04, 2016 16.70 16.87 16.56 16.70 39,788 +0.08(+0.48%)
Oct 03, 2016 16.78 16.85 16.59 16.62 57,706 -0.02(-0.12%)
Sep 30, 2016 16.56 16.76 16.50 16.64 61,031 +0.09(+0.54%)
Sep 29, 2016 16.81 16.97 16.51 16.55 35,028 -0.12(-0.72%)
Sep 28, 2016 16.65 16.68 16.50 16.67 41,801 +0.14(+0.85%)
Sep 27, 2016 16.56 16.68 16.50 16.53 30,953 +0.14(+0.85%)
Sep 26, 2016 16.50 16.52 16.25 16.39 53,165 -0.16(-0.97%)
Sep 23, 2016 16.36 16.66 16.32 16.55 28,851 +0.19(+1.16%)
Sep 22, 2016 16.00 16.43 16.00 16.36 55,935 +0.46(+2.89%)
Sep 21, 2016 15.75 15.95 15.58 15.90 21,360 +0.26(+1.66%)
Sep 20, 2016 15.94 15.94 15.59 15.64 32,824 -0.18(-1.14%)
Sep 19, 2016 15.84 16.09 15.72 15.82 46,828 +0.15(+0.96%)
Sep 16, 2016 15.90 15.94 15.60 15.67 81,985 -0.08(-0.51%)
Sep 15, 2016 15.60 15.77 15.53 15.75 23,093 +0.16(+1.03%)
Sep 14, 2016 15.72 15.77 15.51 15.59 43,498 -0.03(-0.19%)
Sep 13, 2016 15.46 15.82 15.31 15.62 59,058 +0.11(+0.71%)
Sep 12, 2016 15.50 15.65 15.37 15.51 45,895 -0.08(-0.51%)
Sep 09, 2016 16.15 16.15 15.58 15.59 75,058 -0.62(-3.82%)
Sep 08, 2016 16.22 16.28 16.08 16.21 42,668 +0.09(+0.56%)
Sep 07, 2016 16.29 16.49 16.05 16.12 81,225 -0.06(-0.37%)
Sep 06, 2016 16.28 16.47 16.12 16.18 139,949 +0.10(+0.62%)
Sep 02, 2016 15.79 16.08 16.08 16.08 134,000 +0.89(+5.86%)
Sep 01, 2016 15.20 15.24 14.98 15.19 24,847 +0.02(+0.13%)
Aug 31, 2016 15.33 15.35 15.13 15.17 32,777 -0.16(-1.04%)
Aug 30, 2016 15.18 15.40 15.18 15.33 41,629 +0.28(+1.86%)
Aug 29, 2016 14.96 15.20 14.89 15.05 25,621 +0.19(+1.28%)
Aug 26, 2016 14.72 15.19 14.72 14.86 35,815 +0.16(+1.09%)
Aug 25, 2016 14.54 14.78 14.54 14.70 33,634 +0.18(+1.24%)
Aug 24, 2016 14.54 14.60 14.37 14.52 31,934 -0.08(-0.55%)
Aug 23, 2016 14.23 14.75 13.99 14.60 45,995 +0.48(+3.40%)
Aug 22, 2016 14.15 14.20 14.00 14.12 70,629 -0.02(-0.14%)
Aug 19, 2016 14.27 14.50 14.08 14.14 78,982 -0.12(-0.84%)
Aug 18, 2016 13.98 14.48 13.98 14.26 47,084 +0.39(+2.81%)
Aug 17, 2016 13.95 13.99 13.73 13.87 27,490 +0.18(+1.31%)
Aug 16, 2016 13.85 13.85 13.52 13.69 24,151 -0.16(-1.16%)
Aug 15, 2016 13.65 14.25 13.65 13.85 26,862 +0.20(+1.47%)
Aug 12, 2016 14.27 14.27 13.55 13.65 54,797 -0.49(-3.47%)
Aug 11, 2016 14.25 14.40 14.01 14.14 27,736 -0.08(-0.56%)
Aug 10, 2016 14.48 14.48 14.20 14.22 28,429 -0.21(-1.46%)
Aug 09, 2016 14.25 14.47 13.91 14.43 30,517 +0.25(+1.76%)
Aug 08, 2016 14.01 14.28 13.86 14.18 43,573 +0.35(+2.53%)
Aug 05, 2016 13.76 13.94 13.66 13.83 67,156 +0.20(+1.47%)
Aug 04, 2016 14.02 14.07 13.63 13.63 21,655 -0.28(-2.01%)
Aug 03, 2016 13.82 14.07 13.82 13.91 26,386 +0.09(+0.65%)
Aug 02, 2016 14.28 14.28 13.80 13.82 49,041 -0.51(-3.56%)
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.