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 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%)
Aug 01, 2017 16.15 16.30 15.10 15.30 353,140 -0.75(-4.67%)
Jul 31, 2017 17.05 17.25 16.05 16.05 252,723 -1.10(-6.41%)
Jul 28, 2017 18.55 18.60 17.15 17.15 163,320 -1.40(-7.55%)
Jul 27, 2017 18.40 18.85 18.35 18.55 107,329 +0.20(+1.09%)
Jul 26, 2017 18.80 19.05 18.35 18.35 72,375 -0.50(-2.65%)
Jul 25, 2017 18.50 18.95 18.50 18.85 47,724 +0.30(+1.62%)
Jul 24, 2017 17.70 18.65 17.50 18.55 86,086 +0.95(+5.40%)
Jul 21, 2017 18.50 18.50 17.55 17.60 225,932 -0.75(-4.09%)
Jul 20, 2017 19.05 19.35 18.25 18.35 97,349 -0.70(-3.67%)
Jul 19, 2017 19.05 19.37 19.05 19.05 1,265,307 -0.75(-3.79%)
Jul 18, 2017 19.80 20.00 19.45 19.80 90,317 -0.05(-0.25%)
Jul 17, 2017 20.30 20.35 19.85 19.85 62,486 -0.10(-0.50%)
Jul 14, 2017 19.90 20.15 19.70 19.95 37,780 +0.00(+0.00%)
Jul 13, 2017 20.25 20.25 19.70 19.95 41,798 -0.25(-1.24%)
Jul 12, 2017 20.15 20.50 19.85 20.20 76,294 +0.05(+0.25%)
Jul 11, 2017 20.05 20.50 19.88 20.15 80,648 +0.00(+0.00%)
Jul 10, 2017 19.90 20.35 19.50 20.15 51,197 +0.25(+1.26%)
Jul 07, 2017 19.88 20.25 19.30 19.90 66,267 +0.05(+0.25%)
Jul 06, 2017 20.30 20.30 19.70 19.85 53,185 -0.55(-2.70%)
Jul 05, 2017 20.05 20.45 19.68 20.40 57,991 +0.35(+1.75%)
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.