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 (%)
Oct 31, 2017 16.20 17.05 16.20 16.65 120,290 +0.30(+1.83%)
Oct 30, 2017 16.65 16.90 16.02 16.35 110,896 -0.60(-3.54%)
Oct 27, 2017 17.60 17.70 16.50 16.95 88,309 -0.15(-0.88%)
Oct 26, 2017 17.10 17.40 16.90 17.10 56,613 +0.15(+0.88%)
Oct 25, 2017 17.30 17.64 16.75 16.95 50,613 -0.35(-2.02%)
Oct 24, 2017 17.15 17.70 17.15 17.30 22,157 +0.15(+0.87%)
Oct 23, 2017 17.30 17.40 17.15 17.15 27,244 -0.15(-0.87%)
Oct 20, 2017 17.25 17.60 17.15 17.30 27,190 +0.25(+1.47%)
Oct 19, 2017 17.20 17.40 16.80 17.05 73,713 -0.20(-1.16%)
Oct 18, 2017 17.15 17.40 17.05 17.25 38,447 -0.05(-0.29%)
Oct 17, 2017 17.30 17.40 17.25 17.30 27,590 +0.00(+0.00%)
Oct 16, 2017 17.30 17.45 17.00 17.30 46,301 +0.15(+0.87%)
Oct 13, 2017 17.10 17.27 16.90 17.15 26,710 +0.05(+0.29%)
Oct 12, 2017 17.35 17.50 17.10 17.10 45,544 -0.20(-1.16%)
Oct 11, 2017 17.29 17.40 17.05 17.30 65,753 +0.05(+0.29%)
Oct 10, 2017 17.40 17.45 17.10 17.25 42,367 +0.00(+0.00%)
Oct 09, 2017 17.85 17.85 17.20 17.25 37,510 -0.45(-2.54%)
Oct 06, 2017 17.55 17.85 17.55 17.70 23,721 +0.00(+0.00%)
Oct 05, 2017 17.50 17.88 17.45 17.70 48,644 +0.30(+1.72%)
Oct 04, 2017 17.30 17.50 17.15 17.40 92,832 +0.25(+1.46%)
Oct 03, 2017 17.25 17.45 17.10 17.15 152,423 -0.10(-0.58%)
Oct 02, 2017 17.25 17.42 17.10 17.25 56,618 +0.10(+0.58%)
Sep 29, 2017 16.95 17.30 16.83 17.15 87,525 +0.15(+0.88%)
Sep 28, 2017 16.95 17.00 16.60 17.00 32,313 +0.10(+0.59%)
Sep 27, 2017 16.60 17.00 16.55 16.90 60,303 +0.30(+1.81%)
Sep 26, 2017 16.55 16.70 16.33 16.60 40,942 +0.15(+0.91%)
Sep 25, 2017 16.55 16.65 16.10 16.45 45,934 -0.15(-0.90%)
Sep 22, 2017 16.55 17.05 16.55 16.60 77,878 +0.05(+0.30%)
Sep 21, 2017 16.60 16.90 16.45 16.55 55,222 -0.05(-0.30%)
Sep 20, 2017 16.85 17.10 16.55 16.60 73,355 -0.15(-0.90%)
Sep 19, 2017 16.35 16.85 16.20 16.75 82,380 +0.40(+2.45%)
Sep 18, 2017 16.35 16.70 16.25 16.35 77,418 +0.00(+0.00%)
Sep 15, 2017 16.45 16.60 16.25 16.35 153,879 -0.05(-0.30%)
Sep 14, 2017 16.45 16.75 16.35 16.40 92,531 -0.15(-0.91%)
Sep 13, 2017 16.45 16.73 16.25 16.55 77,041 +0.15(+0.91%)
Sep 12, 2017 15.60 16.55 15.45 16.40 107,378 +0.75(+4.79%)
Sep 11, 2017 15.45 15.75 15.25 15.65 55,072 +0.15(+0.97%)
Sep 08, 2017 15.30 15.75 15.28 15.50 91,216 +0.15(+0.98%)
Sep 07, 2017 15.35 15.55 15.30 15.35 41,796 +0.00(+0.00%)
Sep 06, 2017 15.55 15.60 15.15 15.35 63,925 -0.20(-1.29%)
Sep 05, 2017 15.65 15.70 15.40 15.55 119,852 -0.10(-0.64%)
Sep 01, 2017 15.50 15.70 15.40 15.65 51,983 +0.20(+1.29%)
Aug 31, 2017 15.05 15.60 15.05 15.45 96,717 +0.40(+2.66%)
Aug 30, 2017 14.85 15.10 14.80 15.05 115,204 +0.15(+1.01%)
Aug 29, 2017 15.00 15.10 14.90 14.90 70,168 -0.15(-1.00%)
Aug 28, 2017 15.00 15.10 15.00 15.05 80,111 +0.00(+0.00%)
Aug 25, 2017 14.95 15.35 14.90 15.05 63,025 +0.15(+1.01%)
Aug 24, 2017 14.75 15.00 14.70 14.90 91,553 +0.15(+1.02%)
Aug 23, 2017 14.85 14.97 14.65 14.75 96,567 -0.15(-1.01%)
Aug 22, 2017 14.85 15.03 14.70 14.90 106,487 +0.10(+0.68%)
Aug 21, 2017 14.95 15.05 14.80 14.80 100,673 -0.20(-1.33%)
Aug 18, 2017 15.00 15.45 14.95 15.00 133,199 -0.10(-0.66%)
Aug 17, 2017 16.00 16.05 14.97 15.10 283,598 -0.95(-5.92%)
Aug 16, 2017 15.70 16.10 15.55 16.05 147,904 +0.35(+2.23%)
Aug 15, 2017 15.65 15.85 15.50 15.70 196,800 +0.00(+0.00%)
Aug 14, 2017 15.40 15.90 15.35 15.70 172,420 +0.30(+1.95%)
Aug 11, 2017 15.00 15.75 14.95 15.40 217,787 +0.30(+1.99%)
Aug 10, 2017 15.30 15.45 15.05 15.10 103,947 -0.10(-0.66%)
Aug 09, 2017 15.30 15.50 15.10 15.20 139,275 -0.05(-0.33%)
Aug 08, 2017 15.30 15.50 15.25 15.25 126,505 -0.15(-0.97%)
Aug 07, 2017 15.65 16.10 15.40 15.40 310,944 +0.15(+0.98%)
Aug 04, 2017 15.35 15.85 15.25 15.25 156,053 +0.00(+0.00%)
Aug 03, 2017 15.25 15.75 15.25 15.25 179,618 +0.00(+0.00%)
Aug 02, 2017 15.25 15.65 15.25 15.25 175,567 -0.05(-0.33%)
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.