Historical Stock Prices

AVHI 
$9.33
*  
0.55
5.57%
Get AVHI Alerts
*Delayed - data as of Feb. 5, 2016  -  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 05-NOV-2015 TO 05-FEB-2016

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.
02/05/2016 9.8 10.525 9.3 9.33 44,530
02/04/2016 9.99 10.415 9.81 9.88 26,310
02/03/2016 10.26 10.75 9.9 10.04 46,147
02/02/2016 10.11 10.528 9.775 10.22 60,548
02/01/2016 10.15 10.85 10.08 10.2 78,116
01/29/2016 9.94 10.47 9.94 10.22 37,902
01/28/2016 10.11 10.29 9.67 9.98 29,527
01/27/2016 9.97 10.59 9.97 10 51,737
01/26/2016 9.61 10.02 9.5 10.01 34,485
01/25/2016 10.32 10.32 9.3001 9.55 69,955
01/22/2016 10.63 10.65 10.37 10.4 98,046
01/21/2016 10.1 10.7 10.03 10.47 88,785
01/20/2016 9.45 10.14 9.23 10 76,788
01/19/2016 10.3 10.515 9.41 9.47 85,828
01/15/2016 10.38 11.38 9.88 9.89 64,398
01/14/2016 10.99 11.18 10.17 10.63 58,438
01/13/2016 11.77 11.84 10.8 10.91 60,480
01/12/2016 12.22 12.22 11.62 11.73 85,103
01/11/2016 12.14 12.24 11.84 12.15 34,742
01/08/2016 12 12.28 11.9 12.12 43,074
01/07/2016 12.7 13.24 11.93 11.98 115,793
01/06/2016 12.64 12.91 12.64 12.91 35,149
01/05/2016 12.96 13.3 12.71 12.75 51,189
01/04/2016 12.66 12.76 12.42 12.66 39,944
12/31/2015 12.98 13.21 12.45 12.81 60,806
12/30/2015 13.23 13.23 12.875 12.98 32,622
12/29/2015 13.31 13.34 13.08 13.25 69,448
12/28/2015 13.41 13.44 12.99 13.27 41,787
12/24/2015 13.54 13.54 13.07 13.11 14,801
12/23/2015 13.31 13.31 13.11 13.24 42,078
12/22/2015 13 13.34 12.83 13.29 40,901
12/21/2015 13 13.07 12.72 12.98 82,075
12/18/2015 12.48 13.02 12.48 12.99 129,932
12/17/2015 12.33 12.98 12.33 12.42 37,187
12/16/2015 12.59 12.59 12.17 12.32 64,615
12/15/2015 12.12 12.288 12.02 12.24 26,413
12/14/2015 12.38 12.73 12.07 12.12 33,950
12/11/2015 12.62 12.8 12.29 12.31 45,542
12/10/2015 13.09 13.14 12.69 12.7 37,575
12/09/2015 13.6 13.6 12.85 12.99 58,691
12/08/2015 13.53 13.68 13.19 13.19 51,313
12/07/2015 13.83 13.83 13.6 13.68 48,717
12/04/2015 13.88 14.3 13.83 13.87 187,284
12/03/2015 14.05 14.15 13.89 13.93 85,233
12/02/2015 14.17 14.21 13.91 14.06 135,199
12/01/2015 14.01 14.45 13.9 14.1 111,255
11/30/2015 14.07 14.07 13.91 13.92 111,928
11/27/2015 13.99 14 13.94 13.99 39,346
11/25/2015 13.99 14.0425 13.8 13.99 65,164
11/24/2015 13.9 14 13.89 13.99 53,472
11/23/2015 14 14 13.68 13.99 41,636
11/20/2015 14.07 14.09 13.96 13.99 39,077
11/19/2015 14 14 13.83 13.97 28,409
11/18/2015 13.93 14 13.86 13.99 33,207
11/17/2015 13.95 14.08 13.71 13.93 88,191
11/16/2015 13.87 14 13.84 13.97 22,426
11/13/2015 13.85 14.05 13.51 13.92 53,372
11/12/2015 13.91 14.015 13.76 13.98 48,848
11/11/2015 13.98 14.08 13.88 13.93 21,973
11/10/2015 14.03 14.1 13.55 14 37,837
11/09/2015 14.05 14.1 13.6704 13.91 32,965
11/06/2015 14.12 14.14 13.97 14.06 32,156
11/05/2015 14.14 14.295 13.99 14.1 87,938
*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?