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 (%)
Dec 31, 2015 12.98 12.81 12.81 12.81 60,800 -0.17(-1.31%)
Dec 30, 2015 13.23 13.23 12.88 12.98 32,622 -0.27(-2.04%)
Dec 29, 2015 13.31 13.34 13.08 13.25 69,448 -0.02(-0.15%)
Dec 28, 2015 13.41 13.44 12.99 13.27 41,787 +0.16(+1.22%)
Dec 24, 2015 13.54 13.11 13.11 13.11 14,800 -0.13(-0.98%)
Dec 23, 2015 13.31 13.31 13.11 13.24 42,078 -0.05(-0.38%)
Dec 22, 2015 13.00 13.34 12.83 13.29 40,901 +0.31(+2.39%)
Dec 21, 2015 13.00 13.07 12.72 12.98 82,075 -0.01(-0.08%)
Dec 18, 2015 12.48 13.02 12.48 12.99 130,232 +0.57(+4.59%)
Dec 17, 2015 12.33 12.98 12.33 12.42 37,187 +0.10(+0.81%)
Dec 16, 2015 12.59 12.59 12.17 12.32 64,615 +0.08(+0.65%)
Dec 15, 2015 12.12 12.29 12.02 12.24 26,561 +0.12(+0.99%)
Dec 14, 2015 12.38 12.73 12.07 12.12 33,950 -0.19(-1.54%)
Dec 11, 2015 12.62 12.80 12.29 12.31 45,542 -0.39(-3.07%)
Dec 10, 2015 13.09 13.14 12.69 12.70 37,575 -0.29(-2.23%)
Dec 09, 2015 13.60 13.60 12.85 12.99 58,691 -0.20(-1.52%)
Dec 08, 2015 13.53 13.68 13.19 13.19 51,313 -0.49(-3.58%)
Dec 07, 2015 13.83 13.83 13.60 13.68 48,717 -0.19(-1.37%)
Dec 04, 2015 13.88 14.30 13.83 13.87 187,284 -0.06(-0.43%)
Dec 03, 2015 14.05 14.15 13.89 13.93 85,233 -0.13(-0.92%)
Dec 02, 2015 14.17 14.21 13.91 14.06 135,199 -0.04(-0.28%)
Dec 01, 2015 14.01 14.45 13.90 14.10 111,255 +0.18(+1.29%)
Nov 30, 2015 14.07 14.07 13.91 13.92 111,928 -0.07(-0.50%)
Nov 27, 2015 13.99 14.00 13.94 13.99 39,346 +0.00(+0.00%)
Nov 25, 2015 13.99 13.99 13.99 13.99 65,200 +0.00(+0.00%)
Nov 24, 2015 13.90 14.00 13.89 13.99 53,472 +0.00(+0.00%)
Nov 23, 2015 14.00 14.00 13.68 13.99 41,636 +0.00(+0.00%)
Nov 20, 2015 14.07 14.09 13.96 13.99 39,077 +0.02(+0.14%)
Nov 19, 2015 14.00 14.00 13.83 13.97 28,409 -0.02(-0.14%)
Nov 18, 2015 13.93 14.00 13.86 13.99 33,207 +0.06(+0.43%)
Nov 17, 2015 13.95 14.08 13.71 13.93 88,191 -0.04(-0.29%)
Nov 16, 2015 13.87 14.00 13.84 13.97 22,426 +0.05(+0.36%)
Nov 13, 2015 13.85 14.05 13.51 13.92 53,372 -0.06(-0.43%)
Nov 12, 2015 13.91 14.02 13.76 13.98 48,848 +0.05(+0.36%)
Nov 11, 2015 13.98 14.08 13.88 13.93 21,973 -0.07(-0.50%)
Nov 10, 2015 14.03 14.10 13.55 14.00 37,837 +0.09(+0.65%)
Nov 09, 2015 14.05 14.10 13.67 13.91 32,965 -0.15(-1.07%)
Nov 06, 2015 14.12 14.14 13.97 14.06 32,156 -0.04(-0.28%)
Nov 05, 2015 14.14 14.29 13.99 14.10 87,938 -0.07(-0.49%)
Nov 04, 2015 14.10 14.25 13.96 14.17 97,088 +0.10(+0.71%)
Nov 03, 2015 14.01 14.86 13.96 14.07 84,608 +0.09(+0.64%)
Nov 02, 2015 14.12 14.39 13.93 13.98 133,555 +0.74(+5.59%)
Oct 30, 2015 13.26 14.25 13.15 13.24 154,930 +0.29(+2.24%)
Oct 29, 2015 12.97 13.23 12.86 12.95 18,220 -0.03(-0.23%)
Oct 28, 2015 12.68 13.07 12.65 12.98 38,966 +0.28(+2.20%)
Oct 27, 2015 12.97 13.12 12.47 12.70 25,579 -0.27(-2.08%)
Oct 26, 2015 12.80 13.14 12.80 12.97 55,369 -0.03(-0.23%)
Oct 23, 2015 12.75 14.61 12.75 13.00 34,871 +0.27(+2.12%)
Oct 22, 2015 12.73 12.97 12.56 12.73 25,367 +0.06(+0.47%)
Oct 21, 2015 12.79 13.10 12.67 12.67 44,059 -0.08(-0.63%)
Oct 20, 2015 12.61 12.81 12.47 12.75 31,902 +0.15(+1.19%)
Oct 19, 2015 12.53 13.28 12.50 12.60 28,283 +0.05(+0.40%)
Oct 16, 2015 12.69 12.82 12.48 12.55 14,083 -0.12(-0.95%)
Oct 15, 2015 12.35 12.76 12.30 12.67 76,684 +0.40(+3.26%)
Oct 14, 2015 12.45 12.69 12.27 12.27 21,211 -0.13(-1.05%)
Oct 13, 2015 12.82 12.90 12.40 12.40 21,827 -0.41(-3.20%)
Oct 12, 2015 13.14 13.17 12.67 12.81 20,173 -0.30(-2.29%)
Oct 09, 2015 13.24 14.45 13.07 13.11 15,406 -0.07(-0.53%)
Oct 08, 2015 12.83 13.25 12.83 13.18 21,648 +0.33(+2.57%)
Oct 07, 2015 12.87 12.97 12.64 12.85 55,868 -0.02(-0.16%)
Oct 06, 2015 13.25 14.05 12.78 12.87 34,489 -0.39(-2.94%)
Oct 05, 2015 13.39 13.39 13.23 13.26 35,767 -0.06(-0.45%)
Oct 02, 2015 13.23 13.49 12.77 13.32 91,202 +0.02(+0.15%)
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.