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 (%)
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%)
Sep 04, 2012 14.57 14.98 14.10 14.55 8,864 -0.19(-1.29%)
Aug 31, 2012 13.97 14.82 13.54 14.74 24,859 +0.85(+6.12%)
Aug 30, 2012 13.87 14.08 13.66 13.89 6,845 -0.35(-2.46%)
Aug 29, 2012 14.45 14.45 13.43 14.24 8,553 +0.59(+4.32%)
Aug 27, 2012 14.11 14.11 13.28 13.65 28,071 -0.35(-2.50%)
Aug 24, 2012 13.58 14.05 13.58 14.00 2,247 +0.38(+2.79%)
Aug 23, 2012 13.68 13.98 13.61 13.62 3,409 -0.13(-0.95%)
Aug 22, 2012 13.43 13.88 13.37 13.75 11,142 +0.10(+0.73%)
Aug 21, 2012 13.56 14.49 13.56 13.65 10,103 +0.15(+1.11%)
Aug 20, 2012 13.49 13.60 13.25 13.50 5,109 -0.02(-0.15%)
Aug 17, 2012 13.20 14.07 13.20 13.52 78,497 +0.25(+1.88%)
Aug 16, 2012 13.28 13.32 12.63 13.27 44,684 -0.10(-0.75%)
Aug 15, 2012 13.30 13.55 12.88 13.37 17,427 -0.05(-0.37%)
Aug 14, 2012 13.09 14.22 12.42 13.42 21,713 +0.48(+3.71%)
Aug 13, 2012 12.54 13.14 12.40 12.94 99,505 +0.47(+3.77%)
Aug 10, 2012 12.44 12.73 12.16 12.47 59,890 -0.01(-0.08%)
Aug 09, 2012 12.13 12.70 12.13 12.48 33,876 +0.10(+0.81%)
Aug 08, 2012 12.34 12.62 12.23 12.38 24,553 +0.07(+0.57%)
Aug 07, 2012 12.55 12.75 12.20 12.31 21,015 -0.02(-0.16%)
Aug 06, 2012 12.25 12.98 12.08 12.33 10,697 +0.12(+0.98%)
Aug 03, 2012 12.35 12.52 12.00 12.21 32,332 +0.04(+0.33%)
Aug 02, 2012 11.96 12.34 11.96 12.17 13,512 -0.03(-0.25%)
Aug 01, 2012 12.46 12.47 12.05 12.20 32,736 -0.18(-1.45%)
Jul 31, 2012 12.19 12.55 12.19 12.38 43,311 +0.05(+0.41%)
Jul 30, 2012 12.44 12.44 12.30 12.33 19,059 -0.05(-0.40%)
Jul 27, 2012 12.19 12.40 12.05 12.38 37,604 +0.18(+1.48%)
Jul 26, 2012 12.89 12.89 11.81 12.20 24,874 -0.40(-3.17%)
Jul 25, 2012 12.91 13.14 12.05 12.60 9,225 -0.13(-1.02%)
Jul 24, 2012 12.98 13.11 12.64 12.73 24,588 -0.14(-1.09%)
Jul 23, 2012 12.67 12.99 12.67 12.87 28,553 +0.04(+0.31%)
Jul 20, 2012 14.33 14.33 12.82 12.83 89,892 -1.73(-11.88%)
Jul 19, 2012 14.98 15.03 14.49 14.56 8,102 -0.41(-2.74%)
Jul 18, 2012 14.99 15.22 14.74 14.97 9,732 +0.00(+0.00%)
Jul 17, 2012 15.25 15.25 14.63 14.97 7,218 -0.15(-0.99%)
Jul 16, 2012 15.51 15.51 14.82 15.12 30,662 -0.53(-3.39%)
Jul 13, 2012 15.79 15.79 15.34 15.65 18,929 +0.18(+1.16%)
Jul 12, 2012 15.28 15.49 14.82 15.47 20,172 +0.12(+0.78%)
Jul 11, 2012 15.16 16.13 15.00 15.35 37,309 +0.29(+1.93%)
Jul 10, 2012 15.24 15.43 13.50 15.06 11,656 -0.10(-0.66%)
Jul 09, 2012 15.51 15.51 14.78 15.16 23,422 -0.31(-2.00%)
Jul 06, 2012 15.43 15.83 15.39 15.47 25,829 -0.14(-0.90%)
Jul 05, 2012 15.25 15.79 15.23 15.61 20,704 +0.24(+1.56%)
Jul 03, 2012 15.27 15.55 14.87 15.37 18,379 +0.25(+1.65%)
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.