A V Homes, Inc. Historical Stock Prices

AVHI 
$15.35
*  
0.09
0.58%
Get AVHI Alerts
*Delayed - data as of Jul. 29, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  15.48  15.58  15.35  15.35 23,379
07/29/2014 15.48 15.58 15.35 15.35 23,379
07/28/2014 15.61 15.75 15.37 15.44 24,034
07/25/2014 15.7 15.83 15.5 15.54 37,715
07/24/2014 15.96 15.96 15.65 15.72 24,681
07/23/2014 15.96 16 15.86 15.98 8,893
07/22/2014 15.87 16.1 15.8 15.97 12,374
07/21/2014 15.76 15.89 15.586 15.8 23,976
07/18/2014 15.71 15.92 15.71 15.87 30,181
07/17/2014 15.78 15.93 15.68 15.76 39,019
07/16/2014 15.93 16.17 15.75 15.92 28,512
07/15/2014 15.98 15.98 15.72 15.75 23,213
07/14/2014 16.07 16.2394 15.75 15.99 36,515
07/11/2014 16.01 16.07 15.83 15.91 21,166
07/10/2014 15.9 16.23 15.7 16.14 40,323
07/09/2014 16.1 16.56 15.97 16.1 24,172
07/08/2014 16.07 16.33 15.8 16.24 28,342
07/07/2014 16.04 16.32 15.94 16.1 37,818
07/03/2014 16.19 16.405 15.56 16.03 85,150
07/02/2014 16.27 16.38 16.09 16.24 148,432
07/01/2014 16.33 16.58 16.29 16.32 56,838
06/30/2014 16.44 16.491 16.31 16.35 57,899
06/27/2014 16.36 16.765 16.06 16.37 212,692
06/26/2014 16.44 16.71 16.4 16.49 59,835
06/25/2014 16.45 16.94 16.425 16.67 44,422
06/24/2014 16.59 17 16.46 16.6 41,801
06/23/2014 16.64 17 16.5 16.74 43,833
06/20/2014 16.85 16.94 16.36 16.69 66,808
06/19/2014 17.22 17.22 16.55 16.7 90,192
06/18/2014 17.2 17.255 15.64 17.2 62,722
06/17/2014 17.4 17.4 17.01 17.17 47,103
06/16/2014 17.225 17.32 17.05 17.27 87,324
06/13/2014 17.27 17.36 17.09 17.15 11,329
06/12/2014 17.3 17.5 16.99 17.21 30,160
06/11/2014 17.59 17.7 17.19 17.41 22,022
06/10/2014 17.8 17.8 17.59 17.7 23,465
06/09/2014 17.79 17.8 17.72 17.73 79,393
06/06/2014 17.8 18.13 17.69 17.79 104,848
06/05/2014 16.86 17.88 16.86 17.79 37,981
06/04/2014 16.41 16.96 16.41 16.87 72,170
06/03/2014 16.47 16.47 16.41 16.41 32,062
06/02/2014 16.56 16.61 16.43 16.46 50,696
05/30/2014 16.68 16.73 16.56 16.59 48,978
05/29/2014 16.65 16.81 16.61 16.62 29,572
05/28/2014 16.84 16.965 16.67 16.7 29,134
05/27/2014 16.86 17.07 16.72 16.79 47,237
05/23/2014 16.79 16.95 16.64 16.71 61,690
05/22/2014 16.67 16.83 16.66 16.76 43,728
05/21/2014 16.63 16.75 16.56 16.62 44,251
05/20/2014 16.71 16.84 16.61 16.63 87,112
05/19/2014 16.81 16.84 16.71 16.81 70,997
05/16/2014 16.81 16.86 16.76 16.82 29,396
05/15/2014 16.91 16.93 16.81 16.82 48,510
05/14/2014 17.04 17.2175 16.91 16.92 29,394
05/13/2014 17.36 17.4 17.13 17.27 35,063
05/12/2014 17.41 17.5 17.15 17.29 20,622
05/09/2014 16.96 17.4 16.96 17.1 19,210
05/08/2014 17.15 17.15 16.96 17.05 32,693
05/07/2014 17.04 17.38 17.04 17.15 25,161
05/06/2014 17.058 17.4 17.02 17.12 43,196
05/05/2014 17.22 17.62 17.22 17.42 22,975
05/02/2014 17.35 17.54 17.12 17.45 34,030
05/01/2014 17.14 17.34 17.01 17.27 42,733
04/30/2014 17.04 17.25 17.04 17.13 41,363
04/29/2014 17.34 17.51 17.01 17.1 50,045
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?