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 (%)
Apr 28, 2017 17.00 17.95 16.85 17.55 129,414 +0.85(+5.09%)
Apr 27, 2017 17.00 17.05 16.65 16.70 39,540 -0.20(-1.18%)
Apr 26, 2017 16.55 17.35 16.55 16.90 59,312 +0.15(+0.90%)
Apr 25, 2017 16.80 16.95 16.65 16.75 47,041 -0.05(-0.30%)
Apr 24, 2017 16.90 16.90 16.70 16.80 31,761 +0.20(+1.20%)
Apr 21, 2017 16.55 16.75 16.54 16.60 31,696 -0.15(-0.90%)
Apr 20, 2017 16.95 16.95 16.30 16.75 64,570 -0.05(-0.30%)
Apr 19, 2017 16.75 16.85 16.65 16.80 29,000 +0.05(+0.30%)
Apr 18, 2017 16.60 16.75 16.52 16.75 22,488 +0.10(+0.60%)
Apr 17, 2017 16.30 16.65 16.30 16.65 21,594 +0.35(+2.15%)
Apr 13, 2017 16.25 16.65 16.20 16.30 27,883 +0.00(+0.00%)
Apr 12, 2017 15.95 16.40 15.75 16.30 43,831 +0.35(+2.19%)
Apr 11, 2017 16.15 16.45 15.85 15.95 56,504 -0.25(-1.54%)
Apr 10, 2017 16.25 16.65 16.07 16.20 28,205 -0.05(-0.31%)
Apr 07, 2017 16.00 16.50 15.95 16.25 26,089 +0.20(+1.25%)
Apr 06, 2017 15.80 16.25 15.70 16.05 34,806 +0.15(+0.94%)
Apr 05, 2017 16.25 16.50 15.65 15.90 50,314 -0.40(-2.45%)
Apr 04, 2017 16.05 16.35 16.00 16.30 37,096 +0.10(+0.62%)
Apr 03, 2017 16.45 16.55 16.25 16.20 41,306 -0.25(-1.52%)
Mar 31, 2017 16.50 16.59 16.35 16.45 40,659 -0.10(-0.60%)
Mar 30, 2017 16.30 16.60 16.30 16.55 27,978 +0.10(+0.61%)
Mar 29, 2017 16.30 16.58 16.20 16.45 75,272 -0.10(-0.60%)
Mar 28, 2017 16.40 16.65 16.25 16.55 28,056 +0.10(+0.61%)
Mar 27, 2017 16.15 16.55 15.95 16.45 18,773 +0.30(+1.86%)
Mar 24, 2017 16.50 16.65 16.05 16.15 29,615 -0.25(-1.52%)
Mar 23, 2017 16.10 16.62 16.10 16.40 29,358 +0.30(+1.86%)
Mar 22, 2017 16.30 16.30 15.93 16.10 51,396 -0.15(-0.92%)
Mar 21, 2017 16.95 16.95 16.25 16.25 48,630 -0.60(-3.56%)
Mar 20, 2017 17.00 17.03 16.65 16.85 26,540 -0.10(-0.59%)
Mar 17, 2017 16.45 17.35 16.45 16.95 107,356 +0.35(+2.11%)
Mar 16, 2017 16.45 16.67 16.40 16.60 39,588 +0.25(+1.53%)
Mar 15, 2017 16.10 16.45 16.02 16.35 22,406 +0.25(+1.55%)
Mar 14, 2017 16.10 16.30 16.00 16.10 13,699 -0.15(-0.92%)
Mar 13, 2017 16.50 16.60 16.10 16.25 31,837 -0.20(-1.22%)
Mar 10, 2017 16.55 16.70 16.25 16.45 28,436 -0.05(-0.30%)
Mar 09, 2017 16.80 16.85 16.25 16.50 55,709 -0.30(-1.79%)
Mar 08, 2017 17.05 17.05 16.75 16.80 62,576 -0.20(-1.18%)
Mar 07, 2017 16.80 17.10 16.80 17.00 39,020 +0.30(+1.80%)
Mar 06, 2017 16.80 16.95 16.50 16.70 56,277 -0.15(-0.89%)
Mar 03, 2017 16.90 17.05 16.75 16.85 47,510 +0.00(+0.00%)
Mar 02, 2017 16.90 17.01 16.65 16.85 59,911 -0.05(-0.30%)
Mar 01, 2017 16.70 17.10 16.60 16.90 67,647 +0.40(+2.42%)
Feb 28, 2017 16.55 16.55 16.10 16.50 104,840 -0.05(-0.30%)
Feb 27, 2017 16.25 16.60 16.05 16.55 89,407 +0.35(+2.16%)
Feb 24, 2017 15.50 16.30 14.90 16.20 253,971 -0.50(-2.99%)
Feb 23, 2017 16.80 16.85 16.60 16.70 44,320 -0.10(-0.60%)
Feb 22, 2017 16.65 16.90 16.65 16.80 30,580 +0.15(+0.90%)
Feb 21, 2017 16.75 16.95 16.55 16.65 47,609 -0.05(-0.30%)
Feb 17, 2017 16.70 16.70 16.70 0 -0.35(-2.05%)
Feb 16, 2017 16.90 17.17 16.90 17.05 47,817 +0.15(+0.89%)
Feb 15, 2017 16.80 16.95 16.65 16.90 32,644 +0.05(+0.30%)
Feb 14, 2017 16.60 16.95 16.50 16.85 64,727 +0.25(+1.51%)
Feb 13, 2017 16.55 16.75 16.45 16.60 63,002 +0.10(+0.61%)
Feb 10, 2017 17.00 17.12 16.30 16.50 81,121 -0.50(-2.94%)
Feb 09, 2017 16.85 17.05 16.55 17.00 43,245 +0.15(+0.89%)
Feb 08, 2017 16.75 16.88 16.50 16.85 55,669 +0.00(+0.00%)
Feb 07, 2017 17.95 18.05 16.75 16.85 88,672 -1.05(-5.87%)
Feb 06, 2017 17.70 18.10 17.60 17.90 66,898 +0.10(+0.56%)
Feb 03, 2017 17.65 17.88 17.30 17.80 41,144 +0.30(+1.71%)
Feb 02, 2017 17.60 17.95 17.40 17.50 48,767 -0.05(-0.28%)
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.