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 29, 2014 15.84 15.93 15.93 15.93 26,400 +0.08(+0.50%)
Aug 28, 2014 15.84 16.10 15.77 15.85 26,450 -0.10(-0.63%)
Aug 27, 2014 15.92 16.11 15.68 15.95 12,757 -0.02(-0.13%)
Aug 26, 2014 15.97 16.13 15.85 15.97 30,583 +0.00(+0.00%)
Aug 25, 2014 16.19 16.22 15.88 15.97 25,258 -0.18(-1.11%)
Aug 22, 2014 16.18 17.09 15.88 16.15 20,305 -0.08(-0.49%)
Aug 21, 2014 15.84 16.48 15.84 16.23 21,718 +0.15(+0.93%)
Aug 20, 2014 16.03 16.10 15.95 16.08 9,242 -0.05(-0.31%)
Aug 19, 2014 16.23 16.55 15.88 16.13 17,948 -0.03(-0.19%)
Aug 18, 2014 15.94 16.16 15.94 16.16 23,128 +0.36(+2.28%)
Aug 15, 2014 16.10 16.25 15.48 15.80 40,323 -0.08(-0.50%)
Aug 14, 2014 15.82 16.03 15.74 15.88 15,416 -0.04(-0.25%)
Aug 13, 2014 15.70 16.09 16.08 15.92 14,403 -0.16(-1.00%)
Aug 12, 2014 16.19 16.24 15.94 16.08 13,433 -0.15(-0.92%)
Aug 11, 2014 16.15 16.75 15.99 16.23 19,459 +0.15(+0.93%)
Aug 08, 2014 15.87 16.19 15.68 16.08 25,715 +0.15(+0.94%)
Aug 07, 2014 16.27 16.72 15.74 15.93 15,708 -0.30(-1.85%)
Aug 06, 2014 16.19 16.35 15.43 16.23 46,714 +0.02(+0.12%)
Aug 05, 2014 16.11 17.41 16.04 16.21 24,218 +0.23(+1.44%)
Aug 04, 2014 15.77 16.76 15.68 15.98 58,917 +0.11(+0.69%)
Aug 01, 2014 15.65 15.88 15.54 15.87 55,968 +0.28(+1.80%)
Jul 31, 2014 15.25 15.72 15.15 15.59 47,967 +0.26(+1.70%)
Jul 30, 2014 15.15 15.59 15.15 15.33 25,567 -0.02(-0.13%)
Jul 29, 2014 15.48 15.58 15.35 15.35 23,379 -0.09(-0.58%)
Jul 28, 2014 15.61 15.75 15.37 15.44 24,034 -0.10(-0.64%)
Jul 25, 2014 15.70 15.83 15.50 15.54 37,715 -0.18(-1.15%)
Jul 24, 2014 15.96 15.96 15.65 15.72 24,681 -0.26(-1.63%)
Jul 23, 2014 15.96 16.00 15.86 15.98 8,893 +0.01(+0.06%)
Jul 22, 2014 15.87 16.10 15.80 15.97 12,374 +0.17(+1.08%)
Jul 21, 2014 15.76 15.89 15.59 15.80 23,976 -0.07(-0.44%)
Jul 18, 2014 15.71 15.92 15.71 15.87 30,181 +0.11(+0.70%)
Jul 17, 2014 15.78 15.93 15.68 15.76 39,019 -0.16(-1.01%)
Jul 16, 2014 15.93 16.17 15.75 15.92 28,512 +0.17(+1.08%)
Jul 15, 2014 15.98 15.98 15.72 15.75 23,213 -0.24(-1.50%)
Jul 14, 2014 16.07 16.24 15.75 15.99 36,131 +0.08(+0.50%)
Jul 11, 2014 16.01 16.07 15.83 15.91 21,166 -0.23(-1.43%)
Jul 10, 2014 15.90 16.23 15.70 16.14 40,323 +0.04(+0.25%)
Jul 09, 2014 16.10 16.56 15.97 16.10 24,172 -0.14(-0.86%)
Jul 08, 2014 16.07 16.33 15.80 16.24 28,035 +0.14(+0.87%)
Jul 07, 2014 16.04 16.32 15.94 16.10 36,904 +0.07(+0.44%)
Jul 03, 2014 16.19 16.03 16.03 16.03 85,200 -0.21(-1.29%)
Jul 02, 2014 16.27 16.38 16.09 16.24 148,202 -0.08(-0.49%)
Jul 01, 2014 16.33 16.58 16.29 16.32 56,049 -0.03(-0.18%)
Jun 30, 2014 16.44 16.49 16.31 16.35 57,738 -0.02(-0.12%)
Jun 27, 2014 16.36 16.76 16.06 16.37 212,692 -0.12(-0.73%)
Jun 26, 2014 16.44 16.71 16.40 16.49 59,835 -0.18(-1.08%)
Jun 25, 2014 16.45 16.94 16.42 16.67 44,422 +0.07(+0.42%)
Jun 24, 2014 16.59 17.00 16.46 16.60 41,172 -0.14(-0.84%)
Jun 23, 2014 16.64 17.00 16.50 16.74 43,833 +0.05(+0.30%)
Jun 20, 2014 16.85 16.94 16.36 16.69 259,716 -0.01(-0.06%)
Jun 19, 2014 17.22 17.22 16.55 16.70 90,192 -0.50(-2.91%)
Jun 18, 2014 17.20 17.25 15.64 17.20 62,722 +0.03(+0.17%)
Jun 17, 2014 17.40 17.40 17.01 17.17 47,103 -0.10(-0.58%)
Jun 16, 2014 17.23 17.32 17.05 17.27 87,324 +0.12(+0.70%)
Jun 13, 2014 17.27 17.36 17.09 17.15 11,329 -0.06(-0.35%)
Jun 12, 2014 17.30 17.50 16.99 17.21 29,878 -0.20(-1.15%)
Jun 11, 2014 17.59 17.70 17.19 17.41 21,543 -0.29(-1.64%)
Jun 10, 2014 17.80 17.80 17.66 17.70 23,198 -0.09(-0.51%)
Jun 06, 2014 17.80 18.13 17.69 17.79 104,848 +0.00(+0.00%)
Jun 05, 2014 16.86 17.88 16.86 17.79 37,143 +0.92(+5.45%)
Jun 04, 2014 16.41 16.96 16.41 16.87 72,170 +0.46(+2.80%)
Jun 03, 2014 16.47 16.47 16.41 16.41 32,062 -0.05(-0.30%)
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.