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 (%)
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%)
Jun 01, 2017 15.70 16.35 15.65 16.20 56,061 +0.53(+3.35%)
May 31, 2017 15.85 15.85 15.50 15.68 32,513 -0.12(-0.79%)
May 30, 2017 15.90 16.00 15.75 15.80 48,684 -0.15(-0.94%)
May 26, 2017 16.15 16.20 15.80 15.95 24,394 -0.15(-0.93%)
May 25, 2017 16.45 16.50 15.90 16.10 28,329 -0.25(-1.53%)
May 24, 2017 16.45 16.50 16.00 16.35 42,485 +0.00(+0.00%)
May 23, 2017 16.55 16.75 16.25 16.35 57,133 -0.20(-1.21%)
May 22, 2017 16.40 16.75 16.00 16.55 79,393 +0.25(+1.53%)
May 19, 2017 16.45 16.95 15.80 16.30 61,560 +0.00(+0.00%)
May 18, 2017 16.80 16.80 16.15 16.30 60,248 -0.30(-1.81%)
May 17, 2017 16.85 16.90 16.50 16.60 58,735 -0.40(-2.35%)
May 16, 2017 17.00 17.05 16.75 17.00 45,273 +0.05(+0.29%)
May 15, 2017 16.75 17.15 16.70 16.95 106,890 +0.20(+1.19%)
May 12, 2017 17.30 17.45 16.65 16.75 99,341 -0.65(-3.74%)
May 11, 2017 17.25 17.45 17.15 17.40 61,761 +0.10(+0.58%)
May 10, 2017 17.25 17.40 17.23 17.30 49,327 -0.05(-0.29%)
May 09, 2017 17.30 17.40 17.20 17.35 70,387 +0.05(+0.29%)
May 08, 2017 17.30 17.35 17.20 17.30 56,987 +0.15(+0.87%)
May 05, 2017 17.15 17.25 17.00 17.15 55,446 +0.00(+0.00%)
May 04, 2017 17.15 17.55 16.90 17.15 99,467 +0.15(+0.88%)
May 03, 2017 17.45 17.60 16.85 17.00 136,237 -0.45(-2.58%)
May 02, 2017 17.90 18.30 17.30 17.45 83,792 -0.30(-1.69%)
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.