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, 2018 20.55 20.55 20.00 20.00 101,900 -1.35(-6.32%)
Sep 27, 2018 21.50 21.50 21.35 21.35 311,578 -0.10(-0.47%)
Sep 26, 2018 21.45 21.50 21.40 21.45 604,521 +0.00(+0.00%)
Sep 25, 2018 21.45 21.48 21.45 21.45 242,752 -0.02(-0.12%)
Sep 24, 2018 21.45 21.50 21.45 21.48 52,646 +0.02(+0.12%)
Sep 21, 2018 21.45 21.50 21.45 21.45 313,600 +0.00(+0.00%)
Sep 20, 2018 21.40 21.50 21.40 21.45 412,487 +0.05(+0.23%)
Sep 19, 2018 21.45 21.45 21.40 21.40 53,987 -0.02(-0.12%)
Sep 18, 2018 21.40 21.45 21.40 21.42 328,769 +0.02(+0.12%)
Sep 17, 2018 21.40 21.45 21.40 21.40 88,453 -0.02(-0.12%)
Sep 14, 2018 21.45 21.45 21.40 21.42 153,700 +0.02(+0.12%)
Sep 13, 2018 21.45 21.45 21.35 21.40 622,061 +0.00(+0.00%)
Sep 12, 2018 21.40 21.50 21.35 21.40 452,880 +0.00(+0.00%)
Sep 11, 2018 21.42 21.45 21.40 21.40 258,528 -0.05(-0.23%)
Sep 10, 2018 21.40 21.50 21.40 21.45 102,174 +0.00(+0.00%)
Sep 07, 2018 21.40 21.45 21.40 21.45 131,300 +0.05(+0.23%)
Sep 06, 2018 21.45 21.50 21.40 21.40 372,952 -0.05(-0.23%)
Sep 05, 2018 21.45 21.50 21.42 21.45 77,316 -0.05(-0.23%)
Sep 04, 2018 21.45 21.50 21.40 21.50 68,321 +0.05(+0.23%)
Aug 31, 2018 21.45 21.45 21.45 0 +0.00(+0.00%)
Aug 30, 2018 21.50 21.55 21.40 21.45 140,656 -0.10(-0.46%)
Aug 29, 2018 21.50 21.55 21.40 21.55 87,632 +0.10(+0.47%)
Aug 28, 2018 21.45 21.55 21.40 21.45 267,787 +0.00(+0.00%)
Aug 27, 2018 21.45 21.50 21.40 21.45 126,730 -0.05(-0.23%)
Aug 24, 2018 21.45 21.50 21.35 21.50 236,700 +0.10(+0.47%)
Aug 23, 2018 21.45 21.45 21.35 21.40 128,143 +0.00(+0.00%)
Aug 22, 2018 21.45 21.50 21.40 21.40 58,006 -0.10(-0.47%)
Aug 21, 2018 21.40 21.50 21.40 21.50 199,761 +0.08(+0.35%)
Aug 20, 2018 21.35 21.45 21.35 21.42 35,454 +0.07(+0.35%)
Aug 17, 2018 21.40 21.45 21.35 21.35 64,400 -0.10(-0.47%)
Aug 16, 2018 21.40 21.45 21.33 21.45 88,767 +0.05(+0.23%)
Aug 15, 2018 21.35 21.42 21.30 21.40 100,866 +0.05(+0.23%)
Aug 14, 2018 21.30 21.45 21.30 21.35 174,609 +0.05(+0.23%)
Aug 13, 2018 21.40 21.40 21.25 21.30 193,660 -0.10(-0.47%)
Aug 10, 2018 21.40 21.40 21.33 21.40 129,900 -0.05(-0.23%)
Aug 09, 2018 21.35 21.45 21.35 21.45 72,688 +0.10(+0.47%)
Aug 08, 2018 21.40 21.45 21.35 21.35 150,254 -0.05(-0.23%)
Aug 07, 2018 21.40 21.45 21.35 21.40 123,380 +0.02(+0.12%)
Aug 06, 2018 21.40 21.50 21.35 21.38 117,123 -0.02(-0.12%)
Aug 03, 2018 21.45 21.45 21.35 21.40 114,200 -0.02(-0.12%)
Aug 02, 2018 21.40 21.60 21.40 21.42 189,189 +0.02(+0.12%)
Aug 01, 2018 21.55 21.55 21.40 21.40 210,578 -0.15(-0.70%)
Jul 31, 2018 21.50 21.60 21.40 21.55 143,619 +0.10(+0.47%)
Jul 30, 2018 21.45 21.50 21.40 21.45 285,370 +0.00(+0.00%)
Jul 27, 2018 21.60 21.60 21.40 21.45 223,000 -0.15(-0.69%)
Jul 26, 2018 21.45 21.60 21.45 21.60 182,374 +0.10(+0.47%)
Jul 25, 2018 21.55 21.55 21.40 21.50 290,768 +0.00(+0.00%)
Jul 24, 2018 21.60 21.65 21.41 21.50 631,392 -0.10(-0.46%)
Jul 23, 2018 21.65 21.65 21.50 21.60 241,607 +0.00(+0.00%)
Jul 20, 2018 21.80 21.85 21.58 21.60 125,409 -0.20(-0.92%)
Jul 19, 2018 21.85 22.00 21.70 21.80 145,704 -0.10(-0.46%)
Jul 18, 2018 21.90 21.90 21.67 21.90 362,009 -0.08(-0.34%)
Jul 17, 2018 21.70 22.02 21.70 21.98 333,648 +0.23(+1.03%)
Jul 16, 2018 21.70 21.80 21.60 21.75 389,906 +0.20(+0.93%)
Jul 13, 2018 21.55 21.60 21.50 21.55 290,176 +0.00(+0.00%)
Jul 12, 2018 21.60 21.60 21.45 21.55 173,254 +0.00(+0.00%)
Jul 11, 2018 21.45 21.60 21.45 21.55 68,843 +0.05(+0.23%)
Jul 10, 2018 21.55 21.60 21.50 21.50 115,825 +0.00(+0.00%)
Jul 09, 2018 21.55 21.60 21.45 21.50 215,610 -0.05(-0.23%)
Jul 06, 2018 21.55 21.65 21.50 21.55 168,767 +0.00(+0.00%)
Jul 05, 2018 21.60 21.60 21.45 21.55 114,101 +0.00(+0.00%)
Jul 03, 2018 21.55 21.55 21.55 0 +0.10(+0.47%)
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.