A V Homes, Inc. Historical Stock Prices

AVHI 
$15.9
*  
0.11
0.7%
Get AVHI Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading AVHI now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  15.85  15.92  15.686  15.90 19,592
04/24/2015 15.79 15.92 15.686 15.9 19,592
04/23/2015 15.83 15.86 15.64 15.79 20,401
04/22/2015 15.9 15.9 15.7 15.85 20,548
04/21/2015 15.39 15.905 15.24 15.84 14,262
04/20/2015 15.24 15.35 14.87 15.35 22,352
04/17/2015 15.75 15.9 15.14 15.16 22,741
04/16/2015 15.7 15.95 15.7 15.85 9,726
04/15/2015 15.83 15.95 15.79 15.9 23,854
04/14/2015 15.795 15.93 15.67 15.91 10,082
04/13/2015 15.81 15.9 15.8 15.85 9,037
04/10/2015 15.81 15.9 15.58 15.87 13,844
04/09/2015 15.87 15.91 15.45 15.74 17,574
04/08/2015 15.83 16.04 15.83 15.9 42,009
04/07/2015 16.04 16.09 15.74 15.75 16,880
04/06/2015 15.94 16.11 15.39 16.04 22,978
04/02/2015 15.99 16.05 15.86 15.97 25,638
04/01/2015 15.85 16.07 15.7 16.05 32,707
03/31/2015 16.44 16.44 15.76 15.96 29,090
03/30/2015 16.41 16.41 16.09 16.2 13,403
03/27/2015 16.2 16.46 16.171 16.3 13,718
03/26/2015 15.72 16.3 15.72 16.22 17,108
03/25/2015 16.3 16.34 15.78 15.78 16,196
03/24/2015 16.29 16.5 16.2 16.26 20,128
03/23/2015 16.34 16.38 16.21 16.22 39,381
03/20/2015 16.33 16.41 16.26 16.35 51,286
03/19/2015 16.33 16.41 16.26 16.31 12,148
03/18/2015 16.19 16.47 16.11 16.28 32,815
03/17/2015 16.39 16.5 16.2 16.26 40,993
03/16/2015 16.5 16.5 16.18 16.47 36,504
03/13/2015 16.12 16.64 16.12 16.45 50,044
03/12/2015 15.65 16.1199 15.65 16.08 42,816
03/11/2015 15.09 15.67 15.04 15.44 22,638
03/10/2015 15.52 15.52 14.7901 14.99 17,412
03/09/2015 15.6 15.66 15.325 15.65 13,603
03/06/2015 15.38 15.6 15.37 15.49 41,214
03/05/2015 15.36 15.54 15.095 15.54 9,405
03/04/2015 15.52 15.52 15.032 15.38 14,741
03/03/2015 15.21 15.65 15.1 15.61 37,785
03/02/2015 15.17 15.4 15 15.36 31,091
02/27/2015 15.42 15.42 15 15.14 15,525
02/26/2015 14.63 15.58 14.63 15.35 19,249
02/25/2015 14 14.76 13.924 14.71 27,543
02/24/2015 14.83 14.83 14.55 14.65 18,351
02/23/2015 15.18 15.22 14.75 14.91 13,837
02/20/2015 15.05 15.28 15.03 15.13 11,379
02/19/2015 15.22 15.22 14.99 15.01 17,191
02/18/2015 15.12 15.285 15.1 15.2 10,441
02/17/2015 15.13 15.18 15.01 15.1 22,093
02/13/2015 15.11 15.25 15.05 15.16 24,799
02/12/2015 15.07 15.28 14.89 15.12 20,105
02/11/2015 14.51 14.89 14.51 14.82 19,356
02/10/2015 14.16 14.63 14.16 14.49 23,332
02/09/2015 14.25 14.63 14.05 14.44 27,211
02/06/2015 15.25 15.29 14.18 14.23 73,753
02/05/2015 15.28 15.67 15.11 15.6 15,745
02/04/2015 16.11 16.21 15.15 15.21 71,438
02/03/2015 15.66 16.1 15.61 16.06 74,409
02/02/2015 15.05 15.64 14.62 15.59 35,161
01/30/2015 14.8 15.65 14.73 14.99 42,724
01/29/2015 14.67 14.9 14.46 14.8 32,342
01/28/2015 14.7 14.7 14.54 14.63 29,367
01/27/2015 14.43 14.66 14.34 14.65 32,036
01/26/2015 13.96 14.42 13.96 14.42 30,511
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?