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 (%)
Feb 28, 2014 19.45 19.87 19.43 19.75 33,112 +0.36(+1.86%)
Feb 27, 2014 19.07 19.46 19.07 19.39 12,413 +0.29(+1.52%)
Feb 26, 2014 19.33 19.45 18.91 19.10 20,536 -0.15(-0.78%)
Feb 25, 2014 19.29 19.31 19.12 19.25 14,386 -0.05(-0.26%)
Feb 24, 2014 19.40 19.65 19.23 19.30 15,278 -0.19(-0.97%)
Feb 21, 2014 19.90 19.90 19.44 19.49 55,080 -0.30(-1.52%)
Feb 20, 2014 19.59 19.86 19.44 19.79 21,199 -0.03(-0.15%)
Feb 19, 2014 20.56 20.67 19.74 19.82 45,893 -0.87(-4.20%)
Feb 18, 2014 20.41 20.82 20.09 20.69 32,776 +0.40(+1.97%)
Feb 14, 2014 19.79 20.29 20.29 20.29 33,800 +0.55(+2.79%)
Feb 13, 2014 19.04 19.80 18.92 19.74 31,427 +0.56(+2.92%)
Feb 12, 2014 19.15 19.24 18.76 19.18 18,216 +0.01(+0.05%)
Feb 11, 2014 19.40 19.62 18.68 19.17 25,438 -0.29(-1.49%)
Feb 10, 2014 18.88 19.46 18.34 19.46 57,938 +0.56(+2.96%)
Feb 07, 2014 19.00 19.24 18.59 18.90 25,454 -0.12(-0.63%)
Feb 06, 2014 18.71 19.11 18.71 19.02 30,959 +0.40(+2.15%)
Feb 05, 2014 19.17 19.33 18.51 18.62 68,938 -0.69(-3.57%)
Feb 04, 2014 18.92 19.36 18.70 19.31 32,676 +0.64(+3.43%)
Feb 03, 2014 18.72 18.89 18.61 18.67 38,264 -0.05(-0.27%)
Jan 31, 2014 18.55 18.76 18.17 18.72 60,361 -0.15(-0.79%)
Jan 30, 2014 18.30 19.05 18.20 18.87 41,807 +0.78(+4.31%)
Jan 29, 2014 18.83 18.83 17.15 18.09 17,071 -0.46(-2.48%)
Jan 28, 2014 19.05 19.05 18.30 18.55 31,836 +0.26(+1.42%)
Jan 27, 2014 18.41 18.62 18.00 18.29 25,384 -0.01(-0.05%)
Jan 24, 2014 18.94 19.79 18.19 18.30 22,485 -0.81(-4.24%)
Jan 23, 2014 19.66 19.68 19.08 19.11 23,877 +0.05(+0.26%)
Jan 22, 2014 18.62 19.18 18.52 19.06 52,376 +0.51(+2.75%)
Jan 21, 2014 18.69 18.87 18.17 18.55 12,950 -0.08(-0.43%)
Jan 17, 2014 19.02 18.63 18.63 18.63 25,300 -0.36(-1.90%)
Jan 16, 2014 18.75 19.04 18.54 18.99 39,594 +0.26(+1.39%)
Jan 15, 2014 18.73 18.89 18.55 18.73 29,242 +0.00(+0.00%)
Jan 14, 2014 18.52 18.86 18.38 18.73 38,095 +0.26(+1.41%)
Jan 13, 2014 18.24 18.82 18.24 18.47 57,656 -0.18(-0.97%)
Jan 10, 2014 17.85 18.93 17.57 18.65 37,557 +0.85(+4.78%)
Jan 09, 2014 17.92 17.92 17.53 17.80 12,226 -0.06(-0.34%)
Jan 08, 2014 18.11 18.11 17.53 17.86 18,817 -0.19(-1.05%)
Jan 07, 2014 18.44 18.59 17.89 18.05 32,121 -0.37(-2.01%)
Jan 06, 2014 18.41 18.52 17.21 18.42 70,882 +0.15(+0.82%)
Jan 03, 2014 18.35 19.00 17.46 18.27 62,595 -0.10(-0.54%)
Jan 02, 2014 18.21 18.98 18.12 18.37 39,496 +0.20(+1.10%)
Dec 31, 2013 18.01 18.17 18.17 18.17 24,700 +0.21(+1.17%)
Dec 30, 2013 17.95 18.63 17.84 17.96 36,666 +0.08(+0.45%)
Dec 27, 2013 18.05 18.05 17.49 17.88 44,857 -0.11(-0.61%)
Dec 26, 2013 18.13 18.13 17.31 17.99 36,476 +0.39(+2.22%)
Dec 24, 2013 18.33 18.38 17.50 17.60 21,161 -0.49(-2.71%)
Dec 23, 2013 17.81 18.12 17.56 18.09 56,629 +0.73(+4.21%)
Dec 20, 2013 18.07 18.37 17.24 17.36 96,084 -0.64(-3.56%)
Dec 19, 2013 17.84 18.90 17.61 18.00 27,797 +0.02(+0.11%)
Dec 18, 2013 17.45 18.09 17.40 17.98 35,531 +0.52(+2.98%)
Dec 17, 2013 17.49 17.82 17.23 17.46 33,554 -0.40(-2.24%)
Dec 16, 2013 18.10 18.24 17.71 17.86 40,556 -0.21(-1.16%)
Dec 13, 2013 18.42 18.42 17.96 18.07 20,098 -0.29(-1.58%)
Dec 12, 2013 17.96 18.52 17.94 18.36 16,208 +0.23(+1.27%)
Dec 11, 2013 18.92 18.92 17.51 18.13 44,327 -1.02(-5.33%)
Dec 10, 2013 19.13 19.25 19.04 19.15 29,769 +0.02(+0.10%)
Dec 09, 2013 19.15 19.18 19.10 19.13 16,559 -0.06(-0.31%)
Dec 06, 2013 19.13 19.47 19.13 19.19 0 +0.25(+1.32%)
Dec 05, 2013 19.09 19.50 18.91 18.94 0 -0.24(-1.25%)
Dec 04, 2013 19.35 19.35 19.08 19.18 0 +0.10(+0.52%)
Dec 03, 2013 19.32 19.75 18.79 19.08 0 -0.32(-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.