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 (%)
Aug 30, 2013 16.25 16.25 15.60 16.08 0 -0.20(-1.23%)
Aug 29, 2013 16.09 16.28 16.09 16.28 3,982 +0.18(+1.12%)
Aug 28, 2013 16.04 16.27 15.95 16.10 0 +0.05(+0.31%)
Aug 27, 2013 16.17 16.44 15.94 16.05 23,761 -0.31(-1.89%)
Aug 26, 2013 16.28 16.39 16.26 16.36 0 +0.10(+0.62%)
Aug 23, 2013 16.27 16.39 16.00 16.26 0 +0.05(+0.31%)
Aug 22, 2013 16.25 16.41 15.99 16.21 11,295 +0.02(+0.12%)
Aug 21, 2013 15.99 16.62 15.99 16.19 0 +0.18(+1.12%)
Aug 20, 2013 15.82 16.17 15.82 16.01 22,401 +0.23(+1.46%)
Aug 19, 2013 15.36 16.01 15.36 15.78 22,025 +0.08(+0.51%)
Aug 16, 2013 15.52 15.79 15.52 15.70 0 +0.08(+0.51%)
Aug 15, 2013 15.39 16.01 15.39 15.62 44,233 -0.01(-0.06%)
Aug 14, 2013 15.75 15.87 15.56 15.63 22,034 -0.13(-0.82%)
Aug 13, 2013 15.78 16.05 15.65 15.76 44,890 -0.01(-0.06%)
Aug 12, 2013 15.34 15.81 15.30 15.77 20,192 +0.35(+2.27%)
Aug 09, 2013 15.74 15.80 15.32 15.42 52,296 -0.30(-1.91%)
Aug 08, 2013 15.97 16.16 15.52 15.72 138,754 -0.21(-1.32%)
Aug 07, 2013 16.55 16.60 15.92 15.93 14,459 -0.71(-4.27%)
Aug 06, 2013 16.61 16.81 16.24 16.64 13,731 +0.04(+0.24%)
Aug 05, 2013 16.50 16.73 16.28 16.60 53,887 +0.05(+0.30%)
Aug 02, 2013 16.80 16.82 16.30 16.55 43,112 -0.22(-1.31%)
Aug 01, 2013 16.32 16.82 16.12 16.77 37,005 +0.62(+3.84%)
Jul 31, 2013 16.27 16.31 16.00 16.15 0 -0.13(-0.80%)
Jul 30, 2013 16.17 16.33 16.12 16.28 0 +0.17(+1.06%)
Jul 29, 2013 16.79 16.95 16.06 16.11 0 -0.87(-5.12%)
Jul 26, 2013 16.86 17.18 16.67 16.98 0 +0.07(+0.41%)
Jul 25, 2013 16.90 17.20 16.65 16.91 342,583 +0.04(+0.24%)
Jul 24, 2013 16.62 17.05 16.43 16.87 0 +0.36(+2.18%)
Jul 23, 2013 15.44 16.52 15.36 16.51 0 +0.20(+1.23%)
Jul 22, 2013 16.28 16.45 16.27 16.31 0 -0.16(-0.97%)
Jul 19, 2013 16.52 16.99 16.35 16.47 0 +0.04(+0.24%)
Jul 18, 2013 16.78 16.78 16.41 16.43 0 -0.38(-2.26%)
Jul 17, 2013 17.06 17.06 16.54 16.81 11,160 -0.12(-0.71%)
Jul 16, 2013 16.99 17.08 16.61 16.93 0 -0.02(-0.12%)
Jul 15, 2013 16.75 17.12 16.50 16.95 0 +0.27(+1.62%)
Jul 12, 2013 17.28 17.59 16.50 16.68 0 -0.68(-3.92%)
Jul 11, 2013 17.52 17.52 17.07 17.36 0 +0.06(+0.35%)
Jul 10, 2013 17.12 17.49 16.76 17.30 0 +0.11(+0.64%)
Jul 09, 2013 17.41 17.41 17.07 17.19 0 -0.11(-0.64%)
Jul 08, 2013 17.59 17.64 16.72 17.30 0 -0.16(-0.92%)
Jul 05, 2013 17.46 17.54 16.74 17.46 0 +0.51(+3.01%)
Jul 03, 2013 17.10 17.10 16.82 16.95 0 -0.38(-2.19%)
Jul 02, 2013 17.77 17.77 17.24 17.33 0 -0.31(-1.76%)
Jul 01, 2013 17.85 17.85 17.40 17.64 0 -0.09(-0.51%)
Jun 28, 2013 17.21 18.26 17.21 17.73 195,243 +0.68(+3.99%)
Jun 26, 2013 17.16 17.22 16.52 17.05 0 +0.04(+0.24%)
Jun 25, 2013 16.71 17.06 16.31 17.01 0 +0.53(+3.23%)
Jun 24, 2013 16.34 16.77 16.25 16.48 0 -0.29(-1.74%)
Jun 21, 2013 16.92 17.00 16.52 16.77 64,325 +0.07(+0.42%)
Jun 20, 2013 17.14 17.14 16.29 16.70 0 -0.83(-4.73%)
Jun 19, 2013 15.00 17.99 15.00 17.53 0 +2.99(+20.56%)
Jun 18, 2013 14.15 14.54 13.99 14.54 0 +0.38(+2.68%)
Jun 17, 2013 14.27 14.27 13.97 14.16 0 +0.09(+0.64%)
Jun 14, 2013 14.20 14.20 14.05 14.07 0 -0.13(-0.92%)
Jun 13, 2013 14.00 14.25 14.00 14.20 10,457 +0.15(+1.07%)
Jun 12, 2013 14.12 14.12 14.05 14.05 13,076 -0.04(-0.28%)
Jun 11, 2013 14.00 14.19 14.00 14.09 54,834 -0.13(-0.91%)
Jun 10, 2013 14.00 14.43 14.00 14.22 0 +0.14(+0.99%)
Jun 07, 2013 13.89 14.10 13.74 14.08 0 +0.34(+2.47%)
Jun 06, 2013 13.53 13.74 13.53 13.74 11,060 +0.14(+1.03%)
Jun 05, 2013 13.58 13.77 13.58 13.60 0 +0.02(+0.15%)
Jun 04, 2013 13.58 13.65 13.32 13.58 0 +0.00(+0.00%)
Jun 03, 2013 13.26 13.70 12.86 13.58 41,374 +0.34(+2.57%)
May 31, 2013 13.02 13.73 13.02 13.24 22,371 +0.06(+0.46%)
May 30, 2013 13.07 13.19 13.07 13.18 6,774 +0.33(+2.57%)
May 29, 2013 12.96 12.96 12.72 12.85 6,026 -0.31(-2.36%)
May 28, 2013 13.06 13.19 12.97 13.16 13,302 +0.37(+2.89%)
May 24, 2013 12.76 12.92 12.74 12.79 0 -0.06(-0.47%)
May 23, 2013 12.81 13.02 12.74 12.85 0 -0.08(-0.62%)
May 22, 2013 12.96 13.12 12.90 12.93 0 -0.01(-0.08%)
May 21, 2013 12.98 13.08 12.88 12.94 0 +0.03(+0.23%)
May 20, 2013 12.69 13.08 12.69 12.91 0 +0.13(+1.02%)
May 17, 2013 12.85 13.08 12.73 12.78 0 -0.03(-0.23%)
May 16, 2013 12.83 12.93 12.62 12.81 12,251 -0.07(-0.54%)
May 15, 2013 12.95 13.03 12.80 12.88 0 -0.08(-0.62%)
May 13, 2013 12.95 13.05 12.88 12.96 0 +0.01(+0.08%)
May 10, 2013 12.94 13.14 12.89 12.95 0 +0.07(+0.54%)
May 09, 2013 12.64 13.34 12.64 12.88 0 -0.24(-1.83%)
May 08, 2013 13.05 13.37 12.92 13.12 0 +0.02(+0.15%)
May 07, 2013 13.18 13.19 12.74 13.10 0 -0.01(-0.08%)
May 06, 2013 13.14 13.14 13.00 13.11 0 +0.01(+0.08%)
May 03, 2013 12.39 13.14 12.13 13.10 0 +0.97(+8.00%)
May 02, 2013 12.14 12.53 12.04 12.13 0 +0.04(+0.33%)
May 01, 2013 12.91 13.20 12.01 12.09 0 -0.82(-6.35%)
Apr 30, 2013 12.90 13.30 12.74 12.91 0 -0.08(-0.62%)
Apr 29, 2013 13.17 13.33 12.83 12.99 5,542 +0.07(+0.54%)
Apr 26, 2013 12.66 13.08 12.69 12.92 28,686 +0.23(+1.81%)
Apr 25, 2013 12.99 13.12 12.60 12.69 21,963 -0.29(-2.23%)
Apr 24, 2013 13.01 13.09 12.81 12.98 7,246 -0.07(-0.54%)
Apr 23, 2013 13.16 13.16 12.90 13.05 4,087 +0.06(+0.46%)
Apr 22, 2013 13.00 13.00 12.72 12.99 9,083 -0.01(-0.08%)
Apr 19, 2013 12.72 13.18 12.71 13.00 24,735 +0.36(+2.85%)
Apr 18, 2013 12.83 12.94 12.52 12.64 7,206 +0.03(+0.24%)
Apr 17, 2013 13.18 13.19 12.37 12.61 23,613 -0.56(-4.25%)
Apr 16, 2013 12.69 13.33 12.48 13.17 20,932 +0.65(+5.19%)
Apr 15, 2013 13.04 13.26 12.30 12.52 37,144 -0.67(-5.08%)
Apr 12, 2013 13.06 13.20 12.98 13.19 11,426 -0.01(-0.08%)
Apr 11, 2013 13.41 13.50 13.12 13.20 4,437 -0.21(-1.57%)
Apr 10, 2013 13.01 13.42 12.96 13.41 11,892 +0.44(+3.39%)
Apr 09, 2013 13.28 13.28 12.90 12.97 13,742 -0.32(-2.41%)
Apr 08, 2013 13.40 13.40 12.90 13.29 9,713 -0.05(-0.37%)
Apr 05, 2013 13.01 13.39 13.01 13.34 8,763 +0.00(+0.00%)
Apr 04, 2013 13.27 13.48 13.20 13.34 25,937 +0.12(+0.91%)
Apr 03, 2013 13.23 13.40 13.20 13.22 23,928 +0.02(+0.15%)
Apr 02, 2013 13.46 13.55 13.08 13.20 31,155 -0.26(-1.93%)
Apr 01, 2013 13.33 13.76 13.15 13.46 81,472 +0.13(+0.98%)
Mar 28, 2013 13.22 13.60 13.13 13.33 60,369 +0.18(+1.37%)
Mar 27, 2013 12.81 13.33 12.81 13.15 26,256 +0.18(+1.39%)
Mar 26, 2013 13.32 13.39 12.77 12.97 33,143 -0.22(-1.67%)
Mar 25, 2013 13.52 13.91 12.98 13.19 25,728 -0.41(-3.01%)
Mar 22, 2013 13.47 13.74 13.30 13.60 8,139 +0.24(+1.80%)
Mar 21, 2013 13.03 13.36 13.03 13.36 10,938 +0.09(+0.68%)
Mar 20, 2013 13.63 13.63 13.00 13.27 26,692 -0.29(-2.14%)
Mar 19, 2013 14.37 14.37 13.51 13.56 14,119 -0.72(-5.04%)
Mar 18, 2013 14.33 14.95 14.27 14.28 11,457 -0.31(-2.12%)
Mar 15, 2013 14.93 14.93 14.36 14.59 88,695 -0.47(-3.12%)
Mar 14, 2013 15.18 15.42 14.49 15.06 19,032 +0.24(+1.62%)
Mar 13, 2013 14.80 14.82 14.75 14.82 2,343 +0.22(+1.51%)
Mar 12, 2013 14.89 15.06 14.56 14.60 20,449 -0.32(-2.14%)
Mar 11, 2013 15.14 15.14 14.52 14.92 10,791 -0.33(-2.16%)
Mar 08, 2013 15.26 15.41 15.02 15.25 6,847 +0.24(+1.60%)
Mar 07, 2013 15.93 15.93 14.91 15.01 10,220 +0.05(+0.33%)
Mar 06, 2013 15.08 15.13 14.95 14.96 10,037 -0.10(-0.66%)
Mar 05, 2013 15.28 15.28 15.05 15.06 8,452 -0.22(-1.44%)
Mar 04, 2013 14.62 15.44 14.53 15.28 38,861 +0.57(+3.87%)
Mar 01, 2013 14.78 15.15 14.57 14.71 6,202 -0.31(-2.06%)
Feb 28, 2013 14.88 15.43 14.61 15.02 58,642 +0.12(+0.81%)
Feb 27, 2013 14.90 15.31 14.35 14.90 42,102 -0.03(-0.20%)
Feb 26, 2013 13.97 14.96 13.97 14.93 3,597 +0.67(+4.70%)
Feb 22, 2013 14.16 14.28 14.15 14.26 5,144 +0.21(+1.49%)
Feb 21, 2013 14.20 14.24 13.86 14.05 11,934 -0.15(-1.06%)
Feb 20, 2013 14.87 14.87 14.19 14.20 35,667 -0.68(-4.57%)
Feb 19, 2013 14.76 14.99 14.73 14.88 8,416 +0.15(+1.02%)
Feb 15, 2013 14.81 14.95 14.73 14.73 25,582 -0.04(-0.27%)
Feb 14, 2013 14.76 14.82 14.57 14.77 7,777 -0.02(-0.14%)
Feb 13, 2013 14.69 14.83 14.66 14.79 6,160 +0.15(+1.02%)
Feb 12, 2013 14.50 14.68 14.39 14.64 13,742 +0.44(+3.10%)
Feb 11, 2013 13.89 14.24 13.89 14.20 8,437 +0.03(+0.21%)
Feb 08, 2013 14.23 14.23 14.06 14.17 9,489 +0.15(+1.07%)
Feb 07, 2013 14.80 14.85 13.85 14.02 24,869 -0.79(-5.33%)
Feb 06, 2013 14.17 14.89 14.11 14.81 16,158 +0.44(+3.06%)
Feb 04, 2013 14.83 14.83 14.24 14.37 38,296 -0.81(-5.34%)
Feb 01, 2013 15.02 15.49 14.95 15.18 34,771 +0.29(+1.95%)
Jan 31, 2013 14.37 15.01 14.07 14.89 22,497 +0.52(+3.62%)
Jan 30, 2013 14.87 14.87 14.35 14.37 7,566 -0.50(-3.33%)
Jan 29, 2013 14.83 15.05 14.80 14.87 18,173 +0.06(+0.44%)
Jan 28, 2013 14.69 14.94 14.48 14.80 17,769 +0.10(+0.68%)
Jan 25, 2013 14.81 14.99 14.50 14.70 44,361 -0.07(-0.47%)
Jan 24, 2013 14.76 14.77 14.59 14.77 9,363 +0.02(+0.14%)
Jan 23, 2013 14.75 14.80 14.69 14.75 73,506 +0.03(+0.20%)
Jan 22, 2013 14.70 14.75 14.57 14.72 10,916 +0.09(+0.62%)
Jan 18, 2013 14.56 14.85 14.56 14.63 34,491 -0.02(-0.14%)
Jan 17, 2013 14.49 14.71 14.33 14.65 5,054 +0.21(+1.45%)
Jan 16, 2013 14.59 14.60 14.43 14.44 2,508 -0.15(-1.03%)
Jan 15, 2013 14.13 14.67 14.12 14.59 20,950 +0.38(+2.67%)
Jan 14, 2013 14.53 14.72 14.01 14.21 4,750 -0.55(-3.73%)
Jan 11, 2013 14.82 14.95 14.68 14.76 123,172 -0.03(-0.20%)
Jan 10, 2013 14.74 14.79 14.26 14.79 5,790 +0.09(+0.61%)
Jan 09, 2013 14.90 14.93 14.56 14.70 7,171 -0.10(-0.68%)
Jan 08, 2013 14.35 14.94 14.35 14.80 5,620 +0.06(+0.41%)
Jan 07, 2013 14.84 15.49 14.67 14.74 9,193 -0.25(-1.67%)
Jan 04, 2013 14.88 15.00 14.40 14.99 9,997 +0.27(+1.83%)
Jan 03, 2013 15.00 15.05 14.60 14.72 32,432 -0.30(-2.00%)
Jan 02, 2013 15.21 15.67 14.45 15.02 36,757 +0.81(+5.70%)
Dec 31, 2012 14.00 14.21 13.66 14.21 29,037 +0.17(+1.21%)
Dec 28, 2012 13.65 14.27 13.65 14.04 5,824 +0.35(+2.56%)
Dec 27, 2012 13.54 13.81 13.19 13.69 11,015 +0.21(+1.56%)
Dec 26, 2012 14.12 14.43 13.40 13.48 12,483 -0.55(-3.92%)
Dec 24, 2012 15.00 15.00 13.56 14.03 17,283 -0.97(-6.47%)
Dec 21, 2012 15.49 15.49 14.51 15.00 70,202 -0.44(-2.85%)
Dec 20, 2012 15.20 15.45 14.78 15.44 64,607 +0.20(+1.31%)
Dec 19, 2012 15.19 15.40 14.88 15.24 17,692 +0.14(+0.93%)
Dec 18, 2012 14.56 15.14 14.56 15.10 10,897 +0.61(+4.21%)
Dec 17, 2012 14.13 14.70 14.13 14.49 16,983 +0.46(+3.28%)
Dec 14, 2012 13.62 14.31 12.97 14.03 19,394 +0.32(+2.33%)
Dec 13, 2012 14.28 14.50 11.34 13.71 59,454 -0.59(-4.13%)
Dec 12, 2012 14.14 14.43 13.80 14.30 13,522 +0.24(+1.71%)
Dec 11, 2012 13.14 14.06 13.14 14.06 18,963 +1.06(+8.15%)
Dec 10, 2012 12.91 13.30 12.66 13.00 10,503 +0.18(+1.40%)
Dec 07, 2012 12.74 12.85 12.29 12.82 13,677 +0.20(+1.58%)
Dec 06, 2012 12.82 13.69 12.45 12.62 29,941 -0.19(-1.48%)
Dec 05, 2012 12.72 12.81 12.28 12.81 9,333 +0.20(+1.59%)
Dec 04, 2012 12.78 13.11 12.52 12.61 44,482 -0.62(-4.69%)
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.