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 (%)
Aug 30, 2013 16.25 16.25 15.60 16.08 0 -0.20(-1.23%)
Aug 29, 2013 16.09 16.28 16.09 16.28 3,982 +0.18(+1.12%)
Aug 28, 2013 16.04 16.27 15.95 16.10 0 +0.05(+0.31%)
Aug 27, 2013 16.17 16.44 15.94 16.05 23,761 -0.31(-1.89%)
Aug 26, 2013 16.28 16.39 16.26 16.36 0 +0.10(+0.62%)
Aug 23, 2013 16.27 16.39 16.00 16.26 0 +0.05(+0.31%)
Aug 22, 2013 16.25 16.41 15.99 16.21 11,295 +0.02(+0.12%)
Aug 21, 2013 15.99 16.62 15.99 16.19 0 +0.18(+1.12%)
Aug 20, 2013 15.82 16.17 15.82 16.01 22,401 +0.23(+1.46%)
Aug 19, 2013 15.36 16.01 15.36 15.78 22,025 +0.08(+0.51%)
Aug 16, 2013 15.52 15.79 15.52 15.70 0 +0.08(+0.51%)
Aug 15, 2013 15.39 16.01 15.39 15.62 44,233 -0.01(-0.06%)
Aug 14, 2013 15.75 15.87 15.56 15.63 22,034 -0.13(-0.82%)
Aug 13, 2013 15.78 16.05 15.65 15.76 44,890 -0.01(-0.06%)
Aug 12, 2013 15.34 15.81 15.30 15.77 20,192 +0.35(+2.27%)
Aug 09, 2013 15.74 15.80 15.32 15.42 52,296 -0.30(-1.91%)
Aug 08, 2013 15.97 16.16 15.52 15.72 138,754 -0.21(-1.32%)
Aug 07, 2013 16.55 16.60 15.92 15.93 14,459 -0.71(-4.27%)
Aug 06, 2013 16.61 16.81 16.24 16.64 13,731 +0.04(+0.24%)
Aug 05, 2013 16.50 16.73 16.28 16.60 53,887 +0.05(+0.30%)
Aug 02, 2013 16.80 16.82 16.30 16.55 43,112 -0.22(-1.31%)
Aug 01, 2013 16.32 16.82 16.12 16.77 37,005 +0.62(+3.84%)
Jul 31, 2013 16.27 16.31 16.00 16.15 0 -0.13(-0.80%)
Jul 30, 2013 16.17 16.33 16.12 16.28 0 +0.17(+1.06%)
Jul 29, 2013 16.79 16.95 16.06 16.11 0 -0.87(-5.12%)
Jul 26, 2013 16.86 17.18 16.67 16.98 0 +0.07(+0.41%)
Jul 25, 2013 16.90 17.20 16.65 16.91 342,583 +0.04(+0.24%)
Jul 24, 2013 16.62 17.05 16.43 16.87 0 +0.36(+2.18%)
Jul 23, 2013 15.44 16.52 15.36 16.51 0 +0.20(+1.23%)
Jul 22, 2013 16.28 16.45 16.27 16.31 0 -0.16(-0.97%)
Jul 19, 2013 16.52 16.99 16.35 16.47 0 +0.04(+0.24%)
Jul 18, 2013 16.78 16.78 16.41 16.43 0 -0.38(-2.26%)
Jul 17, 2013 17.06 17.06 16.54 16.81 11,160 -0.12(-0.71%)
Jul 16, 2013 16.99 17.08 16.61 16.93 0 -0.02(-0.12%)
Jul 15, 2013 16.75 17.12 16.50 16.95 0 +0.27(+1.62%)
Jul 12, 2013 17.28 17.59 16.50 16.68 0 -0.68(-3.92%)
Jul 11, 2013 17.52 17.52 17.07 17.36 0 +0.06(+0.35%)
Jul 10, 2013 17.12 17.49 16.76 17.30 0 +0.11(+0.64%)
Jul 09, 2013 17.41 17.41 17.07 17.19 0 -0.11(-0.64%)
Jul 08, 2013 17.59 17.64 16.72 17.30 0 -0.16(-0.92%)
Jul 05, 2013 17.46 17.54 16.74 17.46 0 +0.51(+3.01%)
Jul 03, 2013 17.10 17.10 16.82 16.95 0 -0.38(-2.19%)
Jul 02, 2013 17.77 17.77 17.24 17.33 0 -0.31(-1.76%)
Jul 01, 2013 17.85 17.85 17.40 17.64 0 -0.09(-0.51%)
Jun 28, 2013 17.21 18.26 17.21 17.73 195,243 +0.68(+3.99%)
Jun 26, 2013 17.16 17.22 16.52 17.05 0 +0.04(+0.24%)
Jun 25, 2013 16.71 17.06 16.31 17.01 0 +0.53(+3.23%)
Jun 24, 2013 16.34 16.77 16.25 16.48 0 -0.29(-1.74%)
Jun 21, 2013 16.92 17.00 16.52 16.77 64,325 +0.07(+0.42%)
Jun 20, 2013 17.14 17.14 16.29 16.70 0 -0.83(-4.73%)
Jun 19, 2013 15.00 17.99 15.00 17.53 0 +2.99(+20.56%)
Jun 18, 2013 14.15 14.54 13.99 14.54 0 +0.38(+2.68%)
Jun 17, 2013 14.27 14.27 13.97 14.16 0 +0.09(+0.64%)
Jun 14, 2013 14.20 14.20 14.05 14.07 0 -0.13(-0.92%)
Jun 13, 2013 14.00 14.25 14.00 14.20 10,457 +0.15(+1.07%)
Jun 12, 2013 14.12 14.12 14.05 14.05 13,076 -0.04(-0.28%)
Jun 11, 2013 14.00 14.19 14.00 14.09 54,834 -0.13(-0.91%)
Jun 10, 2013 14.00 14.43 14.00 14.22 0 +0.14(+0.99%)
Jun 07, 2013 13.89 14.10 13.74 14.08 0 +0.34(+2.47%)
Jun 06, 2013 13.53 13.74 13.53 13.74 11,060 +0.14(+1.03%)
Jun 05, 2013 13.58 13.77 13.58 13.60 0 +0.02(+0.15%)
Jun 04, 2013 13.58 13.65 13.32 13.58 0 +0.00(+0.00%)
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.