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 27, 2015 15.42 15.42 15.00 15.14 15,525 -0.21(-1.37%)
Feb 26, 2015 14.63 15.58 14.63 15.35 19,249 +0.64(+4.35%)
Feb 25, 2015 14.00 14.76 13.92 14.71 27,543 +0.06(+0.41%)
Feb 24, 2015 14.83 14.83 14.55 14.65 18,351 -0.26(-1.74%)
Feb 23, 2015 15.18 15.22 14.75 14.91 13,837 -0.22(-1.45%)
Feb 20, 2015 15.05 15.28 15.03 15.13 11,379 +0.12(+0.80%)
Feb 19, 2015 15.22 15.22 14.99 15.01 17,191 -0.19(-1.25%)
Feb 18, 2015 15.12 15.29 15.10 15.20 10,441 +0.10(+0.66%)
Feb 17, 2015 15.13 15.18 15.01 15.10 22,093 -0.06(-0.40%)
Feb 13, 2015 15.11 15.16 15.16 15.16 24,800 +0.04(+0.26%)
Feb 12, 2015 15.07 15.28 14.89 15.12 20,105 +0.30(+2.02%)
Feb 11, 2015 14.51 14.89 14.51 14.82 19,356 +0.33(+2.28%)
Feb 10, 2015 14.16 14.63 14.16 14.49 23,332 +0.05(+0.35%)
Feb 09, 2015 14.25 14.63 14.05 14.44 27,211 +0.21(+1.48%)
Feb 06, 2015 15.25 15.29 14.18 14.23 73,753 -1.37(-8.78%)
Feb 05, 2015 15.28 15.67 15.11 15.60 15,745 +0.39(+2.56%)
Feb 04, 2015 16.11 16.21 15.15 15.21 71,438 -0.85(-5.29%)
Feb 03, 2015 15.66 16.10 15.61 16.06 74,409 +0.47(+3.01%)
Feb 02, 2015 15.05 15.64 14.62 15.59 35,161 +0.60(+4.00%)
Jan 30, 2015 14.80 15.65 14.73 14.99 42,724 +0.19(+1.28%)
Jan 29, 2015 14.67 14.90 14.46 14.80 32,342 +0.17(+1.16%)
Jan 28, 2015 14.70 14.70 14.54 14.63 29,367 -0.02(-0.14%)
Jan 27, 2015 14.43 14.66 14.34 14.65 32,036 +0.23(+1.60%)
Jan 26, 2015 13.96 14.42 13.96 14.42 30,511 +0.24(+1.69%)
Jan 23, 2015 14.05 14.34 13.92 14.18 29,014 +0.20(+1.43%)
Jan 22, 2015 13.77 14.03 13.76 13.98 48,919 +0.30(+2.19%)
Jan 21, 2015 13.21 13.84 13.14 13.68 56,144 +0.41(+3.09%)
Jan 20, 2015 13.40 13.40 12.93 13.27 33,784 -0.10(-0.75%)
Jan 16, 2015 13.50 13.62 13.29 13.37 40,940 -0.20(-1.47%)
Jan 15, 2015 14.67 14.74 13.39 13.57 43,394 -1.05(-7.18%)
Jan 14, 2015 14.56 14.71 14.23 14.62 19,747 -0.07(-0.48%)
Jan 13, 2015 15.05 15.30 14.55 14.69 68,001 -0.25(-1.67%)
Jan 12, 2015 14.98 15.00 14.91 14.94 18,423 +0.00(+0.00%)
Jan 09, 2015 14.92 15.05 14.92 14.94 21,194 -0.03(-0.20%)
Jan 08, 2015 15.28 15.30 14.89 14.97 27,135 -0.23(-1.51%)
Jan 07, 2015 15.35 15.37 15.10 15.20 21,939 -0.03(-0.20%)
Jan 06, 2015 15.21 15.54 15.06 15.23 87,716 +0.19(+1.26%)
Jan 05, 2015 14.14 15.09 14.14 15.04 26,686 +0.81(+5.69%)
Jan 02, 2015 14.58 14.72 13.62 14.23 65,081 -0.34(-2.33%)
Dec 31, 2014 14.59 14.57 14.57 14.57 38,500 +0.07(+0.48%)
Dec 30, 2014 14.32 14.68 14.32 14.50 32,463 +0.16(+1.12%)
Dec 29, 2014 14.65 14.73 14.31 14.34 37,763 +0.05(+0.35%)
Dec 26, 2014 13.79 14.48 13.70 14.29 34,741 +0.45(+3.25%)
Dec 24, 2014 13.62 13.84 13.84 13.84 52,000 +0.19(+1.39%)
Dec 23, 2014 13.92 14.35 13.44 13.65 55,789 -0.16(-1.16%)
Dec 22, 2014 13.89 13.93 13.74 13.81 44,457 -0.01(-0.07%)
Dec 19, 2014 14.12 14.22 13.80 13.82 96,699 -0.34(-2.40%)
Dec 18, 2014 13.95 14.34 13.90 14.16 88,306 +0.33(+2.39%)
Dec 17, 2014 13.51 13.88 13.35 13.83 99,645 +0.55(+4.14%)
Dec 16, 2014 13.45 13.51 13.23 13.28 63,078 -0.21(-1.56%)
Dec 15, 2014 13.72 13.91 13.43 13.49 25,387 -0.15(-1.10%)
Dec 12, 2014 13.57 13.88 13.50 13.64 25,753 -0.09(-0.66%)
Dec 11, 2014 13.85 14.41 13.62 13.73 17,935 -0.02(-0.15%)
Dec 10, 2014 13.81 13.94 13.54 13.75 31,958 -0.04(-0.29%)
Dec 09, 2014 13.70 13.86 13.64 13.79 51,534 +0.05(+0.36%)
Dec 08, 2014 14.00 14.23 13.71 13.74 42,383 -0.35(-2.48%)
Dec 05, 2014 14.12 14.25 14.05 14.09 24,297 -0.07(-0.49%)
Dec 04, 2014 14.41 14.44 14.16 14.16 15,879 -0.56(-3.80%)
Dec 03, 2014 14.24 14.84 14.24 14.72 46,056 +0.19(+1.31%)
Dec 02, 2014 14.80 14.80 14.44 14.53 34,033 -0.21(-1.42%)
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.