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 28, 2017 16.55 16.55 16.10 16.50 104,840 -0.05(-0.30%)
Feb 27, 2017 16.25 16.60 16.05 16.55 89,407 +0.35(+2.16%)
Feb 24, 2017 15.50 16.30 14.90 16.20 253,971 -0.50(-2.99%)
Feb 23, 2017 16.80 16.85 16.60 16.70 44,320 -0.10(-0.60%)
Feb 22, 2017 16.65 16.90 16.65 16.80 30,580 +0.15(+0.90%)
Feb 21, 2017 16.75 16.95 16.55 16.65 47,609 -0.05(-0.30%)
Feb 17, 2017 16.70 16.70 16.70 0 -0.35(-2.05%)
Feb 16, 2017 16.90 17.17 16.90 17.05 47,817 +0.15(+0.89%)
Feb 15, 2017 16.80 16.95 16.65 16.90 32,644 +0.05(+0.30%)
Feb 14, 2017 16.60 16.95 16.50 16.85 64,727 +0.25(+1.51%)
Feb 13, 2017 16.55 16.75 16.45 16.60 63,002 +0.10(+0.61%)
Feb 10, 2017 17.00 17.12 16.30 16.50 81,121 -0.50(-2.94%)
Feb 09, 2017 16.85 17.05 16.55 17.00 43,245 +0.15(+0.89%)
Feb 08, 2017 16.75 16.88 16.50 16.85 55,669 +0.00(+0.00%)
Feb 07, 2017 17.95 18.05 16.75 16.85 88,672 -1.05(-5.87%)
Feb 06, 2017 17.70 18.10 17.60 17.90 66,898 +0.10(+0.56%)
Feb 03, 2017 17.65 17.88 17.30 17.80 41,144 +0.30(+1.71%)
Feb 02, 2017 17.60 17.95 17.40 17.50 48,767 -0.05(-0.28%)
Feb 01, 2017 17.75 18.20 17.50 17.55 31,977 -0.10(-0.57%)
Jan 31, 2017 18.05 18.05 17.50 17.65 89,685 -0.40(-2.22%)
Jan 30, 2017 18.00 18.38 17.70 18.05 72,911 +0.05(+0.28%)
Jan 27, 2017 18.90 18.90 17.75 18.00 62,263 -0.90(-4.76%)
Jan 26, 2017 18.60 19.12 18.60 18.90 116,407 +0.40(+2.16%)
Jan 25, 2017 18.05 18.60 17.95 18.50 210,423 +0.55(+3.06%)
Jan 24, 2017 17.00 18.00 17.00 17.95 315,312 +1.00(+5.90%)
Jan 23, 2017 16.35 16.98 16.20 16.95 202,857 +0.75(+4.63%)
Jan 20, 2017 16.05 16.30 15.97 16.20 128,881 +0.15(+0.93%)
Jan 19, 2017 16.05 16.10 15.95 16.05 25,554 +0.00(+0.00%)
Jan 18, 2017 16.15 16.30 16.05 16.05 17,260 -0.05(-0.31%)
Jan 17, 2017 16.35 16.40 16.10 16.10 26,976 -0.25(-1.53%)
Jan 13, 2017 16.35 16.35 16.35 0 +0.25(+1.55%)
Jan 12, 2017 16.10 16.15 15.85 16.10 25,479 +0.10(+0.63%)
Jan 11, 2017 16.40 16.40 15.95 16.00 28,855 -0.35(-2.14%)
Jan 10, 2017 16.35 16.45 16.20 16.35 27,876 +0.10(+0.62%)
Jan 09, 2017 16.05 16.35 15.95 16.25 32,619 +0.20(+1.25%)
Jan 06, 2017 16.65 16.65 16.00 16.05 37,039 -0.45(-2.73%)
Jan 05, 2017 16.80 16.90 16.50 16.50 22,976 -0.25(-1.49%)
Jan 04, 2017 16.50 16.80 16.45 16.75 51,920 +0.30(+1.82%)
Jan 03, 2017 15.95 16.45 15.95 16.45 89,850 +0.65(+4.11%)
Dec 30, 2016 15.80 15.80 15.80 0 -0.35(-2.17%)
Dec 29, 2016 16.15 16.25 16.00 16.15 56,427 +0.00(+0.00%)
Dec 28, 2016 16.00 16.20 15.80 16.15 54,801 +0.30(+1.89%)
Dec 27, 2016 16.40 16.40 15.80 15.85 33,018 -0.40(-2.46%)
Dec 23, 2016 16.25 16.25 16.25 0 -0.05(-0.31%)
Dec 22, 2016 16.27 16.40 15.80 16.30 54,058 +0.05(+0.31%)
Dec 21, 2016 15.50 16.45 15.50 16.25 65,907 +0.75(+4.84%)
Dec 20, 2016 15.10 15.55 15.10 15.50 100,207 +0.40(+2.65%)
Dec 19, 2016 15.20 15.25 15.05 15.10 107,270 +0.00(+0.00%)
Dec 16, 2016 15.35 15.35 15.05 15.10 265,955 -0.20(-1.31%)
Dec 15, 2016 15.25 15.40 15.20 15.30 79,227 -0.05(-0.33%)
Dec 14, 2016 15.50 15.53 15.20 15.35 68,301 -0.15(-0.97%)
Dec 13, 2016 15.95 15.95 15.44 15.50 68,440 -0.35(-2.21%)
Dec 12, 2016 15.75 16.10 15.60 15.85 52,623 -0.05(-0.31%)
Dec 09, 2016 16.15 16.15 15.80 15.90 46,037 -0.10(-0.62%)
Dec 08, 2016 15.90 16.15 15.70 16.00 66,691 +0.10(+0.63%)
Dec 07, 2016 15.80 16.02 15.80 15.90 45,049 +0.00(+0.00%)
Dec 06, 2016 16.00 16.19 15.75 15.90 61,715 -0.15(-0.93%)
Dec 05, 2016 16.15 16.20 15.93 16.05 42,684 -0.05(-0.31%)
Dec 02, 2016 15.90 16.15 15.90 16.10 44,165 +0.15(+0.94%)
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.