A V Homes, Inc. Historical Stock Prices

AVHI 
$14.65
*  
unch
unch
Get AVHI Alerts
*Delayed - data as of Jan. 28, 2015 12:35 ET  -  Find a broker to begin trading AVHI now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    AVHI Real Time
 
 
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 27-OCT-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
12:35  14.68  14.70  14.54  14.65 10,093
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
01/23/2015 14.05 14.3399 13.92 14.18 29,014
01/22/2015 13.77 14.03 13.76 13.98 48,919
01/21/2015 13.21 13.84 13.14 13.68 56,144
01/20/2015 13.4 13.4 12.93 13.27 33,784
01/16/2015 13.5 13.62 13.29 13.37 40,940
01/15/2015 14.67 14.74 13.39 13.57 43,394
01/14/2015 14.56 14.71 14.23 14.62 19,747
01/13/2015 15.05 15.3 14.55 14.69 68,001
01/12/2015 14.98 15 14.91 14.94 18,423
01/09/2015 14.92 15.05 14.92 14.94 21,194
01/08/2015 15.28 15.3 14.89 14.97 27,135
01/07/2015 15.35 15.37 15.1 15.2 21,939
01/06/2015 15.21 15.54 15.06 15.23 87,716
01/05/2015 14.14 15.09 14.14 15.04 26,686
01/02/2015 14.58 14.72 13.62 14.23 65,081
12/31/2014 14.59 14.94 14.55 14.57 38,483
12/30/2014 14.32 14.68 14.32 14.5 32,463
12/29/2014 14.65 14.73 14.31 14.34 37,763
12/26/2014 13.79 14.48 13.7 14.29 34,741
12/24/2014 13.62 13.94 13.16 13.84 51,966
12/23/2014 13.92 14.35 13.44 13.65 55,789
12/22/2014 13.89 13.925 13.7401 13.81 44,457
12/19/2014 14.12 14.22 13.8 13.82 96,699
12/18/2014 13.95 14.34 13.9 14.16 88,306
12/17/2014 13.51 13.88 13.35 13.83 99,645
12/16/2014 13.45 13.51 13.23 13.28 63,078
12/15/2014 13.72 13.91 13.43 13.49 25,387
12/12/2014 13.57 13.88 13.5 13.64 25,753
12/11/2014 13.85 14.41 13.62 13.73 17,935
12/10/2014 13.81 13.94 13.54 13.75 31,958
12/09/2014 13.7 13.86 13.6358 13.79 51,534
12/08/2014 14 14.23 13.71 13.74 42,383
12/05/2014 14.12 14.25 14.05 14.09 24,297
12/04/2014 14.41 14.44 14.16 14.16 15,879
12/03/2014 14.24 14.84 14.24 14.72 46,056
12/02/2014 14.8 14.8 14.44 14.53 34,033
12/01/2014 14.83 15.08 14.63 14.74 31,876
11/28/2014 15.01 15.13 14.88 14.97 19,561
11/26/2014 15 15.04 14.9 15 37,938
11/25/2014 15 15.06 14.79 14.98 47,709
11/24/2014 14.8 15.208 14.8 15 30,074
11/21/2014 15.23 15.489 14.78 14.83 49,760
11/20/2014 14.71 15.05 14.71 15.01 13,839
11/19/2014 15.01 15.01 14.77 14.79 21,050
11/18/2014 14.92 15.09 14.9 14.96 15,277
11/17/2014 14.89 15.104 14.56 14.81 19,701
11/14/2014 14.8 15 14.75 14.92 22,641
11/13/2014 14.94 15.1 14.78 14.8 21,591
11/12/2014 15.21 15.25 14.77 14.98 13,589
11/11/2014 15.14 15.25 14.9 15.2 40,154
11/10/2014 15.01 15.25 14.84 15.06 19,748
11/07/2014 15.02 15.09 14.6125 15.09 33,962
11/06/2014 14.68 14.928 14.64 14.76 53,013
11/05/2014 14.88 14.88 14.61 14.71 27,712
11/04/2014 14.7 15.01 14.66 14.82 28,912
11/03/2014 15.21 15.21 14.45 14.73 41,542
10/31/2014 15.25 15.32 14.52 14.99 63,066
10/30/2014 14.21 15.25 14.21 15.24 51,525
10/29/2014 15.49 15.49 15.06 15.24 31,005
10/28/2014 15.13 15.54 14.8 15.54 42,926
10/27/2014 14.78 15.04 14.73 15.04 17,299
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?