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 (%)
Sep 30, 2015 13.45 13.68 13.45 13.52 38,872 +0.04(+0.30%)
Sep 29, 2015 13.68 13.77 13.41 13.48 37,048 -0.22(-1.61%)
Sep 28, 2015 13.66 13.93 13.61 13.70 58,185 -0.03(-0.22%)
Sep 25, 2015 14.00 14.00 13.70 13.73 40,573 -0.16(-1.15%)
Sep 24, 2015 13.91 13.97 13.80 13.89 53,201 -0.03(-0.22%)
Sep 23, 2015 13.98 13.99 13.83 13.92 41,062 +0.03(+0.22%)
Sep 22, 2015 13.75 13.96 13.70 13.89 58,750 +0.03(+0.22%)
Sep 21, 2015 14.00 14.00 13.76 13.86 32,862 -0.11(-0.79%)
Sep 18, 2015 13.67 13.99 13.65 13.97 62,592 +0.30(+2.19%)
Sep 17, 2015 13.62 13.89 13.52 13.67 183,097 -0.02(-0.15%)
Sep 16, 2015 13.67 13.79 13.64 13.69 39,723 +0.03(+0.22%)
Sep 15, 2015 13.85 13.91 13.60 13.66 23,861 -0.20(-1.44%)
Sep 14, 2015 13.68 14.00 13.63 13.86 21,135 +0.09(+0.65%)
Sep 11, 2015 13.51 13.94 13.40 13.77 26,797 +0.15(+1.10%)
Sep 10, 2015 13.46 13.67 13.37 13.62 23,985 +0.05(+0.37%)
Sep 09, 2015 13.65 13.96 13.49 13.57 33,893 +0.01(+0.07%)
Sep 08, 2015 14.07 14.07 13.48 13.56 43,178 -0.32(-2.31%)
Sep 04, 2015 13.77 13.88 13.88 13.88 366,400 -0.08(-0.57%)
Sep 03, 2015 14.04 14.08 13.55 13.96 35,602 -0.03(-0.21%)
Sep 02, 2015 13.98 14.20 13.74 13.99 42,871 +0.13(+0.94%)
Sep 01, 2015 13.92 14.09 13.63 13.86 41,311 -0.28(-1.98%)
Aug 31, 2015 13.86 14.34 13.81 14.14 54,467 +0.18(+1.29%)
Aug 28, 2015 13.59 14.00 13.36 13.96 23,955 +0.39(+2.87%)
Aug 27, 2015 14.00 14.22 13.24 13.57 212,727 -0.39(-2.79%)
Aug 26, 2015 14.00 14.00 13.58 13.96 47,929 +0.22(+1.60%)
Aug 25, 2015 13.88 14.07 13.64 13.74 74,168 +0.23(+1.70%)
Aug 24, 2015 13.41 13.94 13.26 13.51 44,563 -0.44(-3.15%)
Aug 21, 2015 13.76 14.00 13.71 13.95 53,538 +0.05(+0.36%)
Aug 20, 2015 13.98 14.18 13.78 13.90 251,254 -0.16(-1.14%)
Aug 19, 2015 14.39 14.46 14.01 14.06 49,103 -0.32(-2.23%)
Aug 18, 2015 13.95 14.49 13.83 14.38 42,038 +0.25(+1.77%)
Aug 17, 2015 14.15 14.37 13.99 14.13 51,620 +0.02(+0.14%)
Aug 14, 2015 14.10 14.36 13.99 14.11 58,801 +0.04(+0.28%)
Aug 13, 2015 14.46 14.46 14.03 14.07 50,839 -0.25(-1.75%)
Aug 12, 2015 14.02 14.50 13.80 14.32 55,427 +0.15(+1.06%)
Aug 11, 2015 14.27 14.49 14.07 14.17 30,714 -0.26(-1.80%)
Aug 10, 2015 14.64 14.64 14.36 14.43 19,903 -0.17(-1.16%)
Aug 07, 2015 14.41 14.80 14.18 14.60 22,991 -0.07(-0.48%)
Aug 06, 2015 14.72 14.87 14.23 14.67 37,244 -0.03(-0.20%)
Aug 05, 2015 14.71 15.24 14.52 14.70 47,536 +0.04(+0.27%)
Aug 04, 2015 14.64 14.91 14.59 14.66 49,171 +0.07(+0.48%)
Aug 03, 2015 14.82 14.90 14.50 14.59 67,782 -0.18(-1.22%)
Jul 31, 2015 11.96 15.23 11.58 14.77 55,273 +0.32(+2.21%)
Jul 30, 2015 14.25 14.52 14.25 14.45 54,561 +0.11(+0.77%)
Jul 29, 2015 14.10 14.50 14.10 14.34 33,759 +0.07(+0.49%)
Jul 28, 2015 13.97 14.39 13.73 14.27 30,474 +0.42(+3.03%)
Jul 27, 2015 13.87 14.09 13.71 13.85 96,749 -0.09(-0.65%)
Jul 24, 2015 13.94 14.09 13.79 13.94 57,463 +0.07(+0.50%)
Jul 23, 2015 14.00 14.09 13.80 13.87 58,988 -0.14(-1.00%)
Jul 22, 2015 14.00 14.13 13.82 14.01 61,466 +0.01(+0.07%)
Jul 21, 2015 14.21 14.37 13.91 14.00 43,054 -0.06(-0.43%)
Jul 20, 2015 14.47 14.47 13.96 14.06 52,657 -0.26(-1.82%)
Jul 17, 2015 14.34 14.47 14.13 14.32 43,384 +0.02(+0.14%)
Jul 16, 2015 14.38 14.47 14.04 14.30 15,859 +0.05(+0.35%)
Jul 15, 2015 14.60 14.65 14.18 14.25 22,648 -0.28(-1.93%)
Jul 14, 2015 14.30 14.74 14.30 14.53 53,894 +0.14(+0.97%)
Jul 13, 2015 14.36 14.48 14.34 14.39 384,698 +0.03(+0.21%)
Jul 10, 2015 14.39 14.42 14.24 14.36 17,122 +0.09(+0.63%)
Jul 09, 2015 14.24 14.34 13.99 14.27 40,669 +0.21(+1.49%)
Jul 08, 2015 14.12 14.44 13.89 14.06 45,134 -0.13(-0.92%)
Jul 07, 2015 14.23 14.34 13.93 14.19 28,422 +0.00(+0.00%)
Jul 06, 2015 14.50 14.53 13.96 14.19 46,790 -0.15(-1.05%)
Jul 02, 2015 14.72 14.34 14.34 14.34 44,100 -0.36(-2.45%)
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.