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 31, 2015 13.86 14.34 13.81 14.14 54,467 +0.18(+1.29%)
Aug 28, 2015 13.59 14.00 13.36 13.96 23,955 +0.39(+2.87%)
Aug 27, 2015 14.00 14.22 13.24 13.57 212,727 -0.39(-2.79%)
Aug 26, 2015 14.00 14.00 13.58 13.96 47,929 +0.22(+1.60%)
Aug 25, 2015 13.88 14.07 13.64 13.74 74,168 +0.23(+1.70%)
Aug 24, 2015 13.41 13.94 13.26 13.51 44,563 -0.44(-3.15%)
Aug 21, 2015 13.76 14.00 13.71 13.95 53,538 +0.05(+0.36%)
Aug 20, 2015 13.98 14.18 13.78 13.90 251,254 -0.16(-1.14%)
Aug 19, 2015 14.39 14.46 14.01 14.06 49,103 -0.32(-2.23%)
Aug 18, 2015 13.95 14.49 13.83 14.38 42,038 +0.25(+1.77%)
Aug 17, 2015 14.15 14.37 13.99 14.13 51,620 +0.02(+0.14%)
Aug 14, 2015 14.10 14.36 13.99 14.11 58,801 +0.04(+0.28%)
Aug 13, 2015 14.46 14.46 14.03 14.07 50,839 -0.25(-1.75%)
Aug 12, 2015 14.02 14.50 13.80 14.32 55,427 +0.15(+1.06%)
Aug 11, 2015 14.27 14.49 14.07 14.17 30,714 -0.26(-1.80%)
Aug 10, 2015 14.64 14.64 14.36 14.43 19,903 -0.17(-1.16%)
Aug 07, 2015 14.41 14.80 14.18 14.60 22,991 -0.07(-0.48%)
Aug 06, 2015 14.72 14.87 14.23 14.67 37,244 -0.03(-0.20%)
Aug 05, 2015 14.71 15.24 14.52 14.70 47,536 +0.04(+0.27%)
Aug 04, 2015 14.64 14.91 14.59 14.66 49,171 +0.07(+0.48%)
Aug 03, 2015 14.82 14.90 14.50 14.59 67,782 -0.18(-1.22%)
Jul 31, 2015 11.96 15.23 11.58 14.77 55,273 +0.32(+2.21%)
Jul 30, 2015 14.25 14.52 14.25 14.45 54,561 +0.11(+0.77%)
Jul 29, 2015 14.10 14.50 14.10 14.34 33,759 +0.07(+0.49%)
Jul 28, 2015 13.97 14.39 13.73 14.27 30,474 +0.42(+3.03%)
Jul 27, 2015 13.87 14.09 13.71 13.85 96,749 -0.09(-0.65%)
Jul 24, 2015 13.94 14.09 13.79 13.94 57,463 +0.07(+0.50%)
Jul 23, 2015 14.00 14.09 13.80 13.87 58,988 -0.14(-1.00%)
Jul 22, 2015 14.00 14.13 13.82 14.01 61,466 +0.01(+0.07%)
Jul 21, 2015 14.21 14.37 13.91 14.00 43,054 -0.06(-0.43%)
Jul 20, 2015 14.47 14.47 13.96 14.06 52,657 -0.26(-1.82%)
Jul 17, 2015 14.34 14.47 14.13 14.32 43,384 +0.02(+0.14%)
Jul 16, 2015 14.38 14.47 14.04 14.30 15,859 +0.05(+0.35%)
Jul 15, 2015 14.60 14.65 14.18 14.25 22,648 -0.28(-1.93%)
Jul 14, 2015 14.30 14.74 14.30 14.53 53,894 +0.14(+0.97%)
Jul 13, 2015 14.36 14.48 14.34 14.39 384,698 +0.03(+0.21%)
Jul 10, 2015 14.39 14.42 14.24 14.36 17,122 +0.09(+0.63%)
Jul 09, 2015 14.24 14.34 13.99 14.27 40,669 +0.21(+1.49%)
Jul 08, 2015 14.12 14.44 13.89 14.06 45,134 -0.13(-0.92%)
Jul 07, 2015 14.23 14.34 13.93 14.19 28,422 +0.00(+0.00%)
Jul 06, 2015 14.50 14.53 13.96 14.19 46,790 -0.15(-1.05%)
Jul 02, 2015 14.72 14.34 14.34 14.34 44,100 -0.36(-2.45%)
Jul 01, 2015 14.41 14.81 14.41 14.70 21,446 +0.33(+2.30%)
Jun 30, 2015 14.68 15.07 14.19 14.37 83,393 -0.11(-0.76%)
Jun 29, 2015 14.81 15.42 14.27 14.48 81,541 -0.30(-2.03%)
Jun 26, 2015 15.07 15.30 14.77 14.78 114,918 -0.30(-1.99%)
Jun 25, 2015 15.04 15.22 14.81 15.08 73,294 +0.05(+0.33%)
Jun 24, 2015 15.17 15.60 14.94 15.03 76,754 -0.15(-0.99%)
Jun 23, 2015 14.98 15.36 14.84 15.18 45,913 +0.31(+2.08%)
Jun 22, 2015 14.56 14.94 14.56 14.87 114,971 +0.30(+2.06%)
Jun 19, 2015 14.66 15.13 14.51 14.57 284,134 -0.23(-1.55%)
Jun 18, 2015 15.75 16.14 14.78 14.80 631,015 -1.80(-10.84%)
Jun 17, 2015 16.62 16.75 16.44 16.60 20,685 -0.04(-0.24%)
Jun 16, 2015 16.70 17.44 16.53 16.64 51,844 -0.20(-1.19%)
Jun 15, 2015 16.06 16.84 15.96 16.84 111,015 +0.80(+4.99%)
Jun 12, 2015 16.00 16.14 15.90 16.04 55,064 +0.07(+0.44%)
Jun 11, 2015 16.00 16.06 15.75 15.97 75,033 +0.06(+0.38%)
Jun 10, 2015 15.89 16.00 15.76 15.91 16,805 +0.22(+1.40%)
Jun 09, 2015 15.61 15.85 15.58 15.69 8,573 -0.05(-0.32%)
Jun 08, 2015 15.54 16.05 15.54 15.74 18,709 -0.10(-0.63%)
Jun 05, 2015 15.59 15.96 15.59 15.84 21,812 +0.29(+1.86%)
Jun 04, 2015 15.65 15.77 15.27 15.55 35,493 -0.25(-1.58%)
Jun 03, 2015 15.63 15.94 15.63 15.80 12,881 +0.09(+0.57%)
Jun 02, 2015 15.83 15.90 15.35 15.71 14,651 -0.19(-1.19%)
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.