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 (%)
Nov 30, 2012 13.41 13.50 13.04 13.23 14,346 -0.12(-0.90%)
Nov 29, 2012 13.44 13.44 13.15 13.35 27,954 -0.09(-0.67%)
Nov 28, 2012 13.32 13.48 13.30 13.44 8,409 +0.00(+0.00%)
Nov 27, 2012 13.48 13.50 13.25 13.44 8,502 -0.02(-0.15%)
Nov 26, 2012 13.27 13.50 13.17 13.46 22,770 +0.11(+0.82%)
Nov 23, 2012 13.20 13.35 13.12 13.35 4,092 +0.21(+1.60%)
Nov 21, 2012 13.14 13.26 12.85 13.14 24,574 +0.41(+3.22%)
Nov 20, 2012 12.61 12.79 12.55 12.73 10,548 +0.05(+0.39%)
Nov 19, 2012 12.29 12.98 12.29 12.68 15,898 +0.51(+4.19%)
Nov 16, 2012 11.79 12.26 11.78 12.17 17,260 +0.30(+2.53%)
Nov 15, 2012 12.37 12.47 11.41 11.87 23,731 -0.61(-4.89%)
Nov 14, 2012 13.49 13.66 11.88 12.48 14,797 -1.01(-7.49%)
Nov 13, 2012 14.07 14.09 13.40 13.49 10,590 -0.64(-4.53%)
Nov 12, 2012 14.38 14.54 13.91 14.13 10,355 -0.27(-1.87%)
Nov 09, 2012 14.37 14.54 14.22 14.40 11,429 -0.08(-0.55%)
Nov 08, 2012 14.47 14.68 14.45 14.48 26,310 -0.01(-0.07%)
Nov 07, 2012 14.62 14.74 14.41 14.49 17,787 -0.23(-1.56%)
Nov 06, 2012 14.50 14.72 14.50 14.72 11,176 +0.19(+1.31%)
Nov 05, 2012 14.45 14.53 14.45 14.53 19,687 +0.03(+0.21%)
Nov 02, 2012 14.35 14.66 14.35 14.50 17,937 -0.07(-0.48%)
Nov 01, 2012 14.66 14.66 14.51 14.57 10,811 -0.13(-0.88%)
Oct 31, 2012 14.49 14.73 14.01 14.70 20,927 +0.18(+1.24%)
Oct 26, 2012 14.50 14.52 14.52 14.52 1,400 -0.17(-1.16%)
Oct 25, 2012 14.50 14.94 14.46 14.69 16,647 +0.11(+0.75%)
Oct 24, 2012 14.50 14.80 14.50 14.58 3,090 +0.06(+0.41%)
Oct 23, 2012 14.47 14.81 14.47 14.52 14,002 -0.23(-1.56%)
Oct 19, 2012 14.36 15.25 14.36 14.75 25,136 +0.25(+1.72%)
Oct 18, 2012 15.23 15.48 14.25 14.50 25,476 -0.76(-4.98%)
Oct 17, 2012 14.99 15.55 14.99 15.26 3,765 +0.31(+2.07%)
Oct 16, 2012 15.04 15.27 14.48 14.95 3,484 +0.05(+0.34%)
Oct 15, 2012 14.82 14.90 14.50 14.90 10,244 +0.19(+1.29%)
Oct 12, 2012 14.81 15.25 14.71 14.71 7,617 -0.13(-0.88%)
Oct 11, 2012 14.91 15.10 14.68 14.84 11,727 +0.13(+0.88%)
Oct 10, 2012 14.41 14.71 14.41 14.71 3,608 +0.29(+2.01%)
Oct 09, 2012 15.02 15.22 14.28 14.42 13,915 -0.62(-4.12%)
Oct 08, 2012 15.11 15.42 15.01 15.04 6,785 -0.21(-1.38%)
Oct 05, 2012 15.49 15.60 15.00 15.25 7,047 -0.16(-1.04%)
Oct 04, 2012 15.34 15.41 15.04 15.41 15,632 +0.07(+0.46%)
Oct 03, 2012 15.52 15.58 15.12 15.34 13,033 -0.19(-1.22%)
Oct 02, 2012 15.20 15.68 15.20 15.53 29,934 +0.46(+3.05%)
Oct 01, 2012 15.02 15.26 14.85 15.07 10,630 +0.23(+1.55%)
Sep 28, 2012 15.30 15.30 14.79 14.84 13,678 -0.67(-4.32%)
Sep 27, 2012 14.86 15.51 14.86 15.51 21,095 +0.75(+5.08%)
Sep 26, 2012 14.63 14.80 14.58 14.76 12,950 +0.20(+1.37%)
Sep 25, 2012 14.78 14.88 14.46 14.56 28,839 -0.10(-0.68%)
Sep 24, 2012 14.46 14.66 14.22 14.66 30,603 +0.16(+1.10%)
Sep 21, 2012 14.50 14.69 14.20 14.50 47,497 +0.29(+2.04%)
Sep 20, 2012 14.14 14.33 14.00 14.21 7,274 -0.01(-0.07%)
Sep 19, 2012 14.50 14.55 14.10 14.22 25,131 -0.27(-1.86%)
Sep 18, 2012 14.55 15.20 14.36 14.49 18,524 +0.00(+0.00%)
Sep 17, 2012 14.84 14.89 14.36 14.49 20,802 -0.53(-3.53%)
Sep 14, 2012 14.94 15.34 14.92 15.02 39,252 +0.15(+1.01%)
Sep 13, 2012 14.97 15.59 14.60 14.87 50,397 -0.05(-0.34%)
Sep 12, 2012 14.80 14.98 14.37 14.92 14,359 +0.24(+1.63%)
Sep 11, 2012 14.43 14.79 14.42 14.68 29,603 +0.25(+1.73%)
Sep 10, 2012 14.60 15.00 14.06 14.43 37,755 -0.07(-0.48%)
Sep 07, 2012 14.64 14.98 14.19 14.50 22,222 -0.08(-0.55%)
Sep 06, 2012 14.67 14.99 14.20 14.58 26,257 +0.16(+1.11%)
Sep 05, 2012 14.68 14.99 13.90 14.42 15,672 -0.13(-0.89%)
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.