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 (%)
Oct 31, 2012 14.49 14.73 14.01 14.70 20,927 +0.18(+1.24%)
Oct 26, 2012 14.50 14.52 14.52 14.52 1,400 -0.17(-1.16%)
Oct 25, 2012 14.50 14.94 14.46 14.69 16,647 +0.11(+0.75%)
Oct 24, 2012 14.50 14.80 14.50 14.58 3,090 +0.06(+0.41%)
Oct 23, 2012 14.47 14.81 14.47 14.52 14,002 -0.23(-1.56%)
Oct 19, 2012 14.36 15.25 14.36 14.75 25,136 +0.25(+1.72%)
Oct 18, 2012 15.23 15.48 14.25 14.50 25,476 -0.76(-4.98%)
Oct 17, 2012 14.99 15.55 14.99 15.26 3,765 +0.31(+2.07%)
Oct 16, 2012 15.04 15.27 14.48 14.95 3,484 +0.05(+0.34%)
Oct 15, 2012 14.82 14.90 14.50 14.90 10,244 +0.19(+1.29%)
Oct 12, 2012 14.81 15.25 14.71 14.71 7,617 -0.13(-0.88%)
Oct 11, 2012 14.91 15.10 14.68 14.84 11,727 +0.13(+0.88%)
Oct 10, 2012 14.41 14.71 14.41 14.71 3,608 +0.29(+2.01%)
Oct 09, 2012 15.02 15.22 14.28 14.42 13,915 -0.62(-4.12%)
Oct 08, 2012 15.11 15.42 15.01 15.04 6,785 -0.21(-1.38%)
Oct 05, 2012 15.49 15.60 15.00 15.25 7,047 -0.16(-1.04%)
Oct 04, 2012 15.34 15.41 15.04 15.41 15,632 +0.07(+0.46%)
Oct 03, 2012 15.52 15.58 15.12 15.34 13,033 -0.19(-1.22%)
Oct 02, 2012 15.20 15.68 15.20 15.53 29,934 +0.46(+3.05%)
Oct 01, 2012 15.02 15.26 14.85 15.07 10,630 +0.23(+1.55%)
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%)
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.