Quantcast

Historical Stock Prices

AVH 
$2.91
*  
0.07
2.35%
Get AVH Alerts
*Delayed - data as of Aug. 23, 2019  -  Find a broker to begin trading AVH now
Exchange:NYSE
Industry: Transportation
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 23-MAY-2019 TO 23-AUG-2019

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.
08/23/2019 3 3 2.725 2.91 289,260
08/22/2019 3.03 3.09 2.95 2.98 191,865
08/21/2019 3.29 3.3 3 3.04 358,401
08/20/2019 3.58 3.58 3.19 3.2 275,329
08/19/2019 3.65 3.65 3.4532 3.52 76,475
08/16/2019 3.61 3.7 3.51 3.65 155,705
08/15/2019 3.77 3.77 3.35 3.7 255,403
08/14/2019 3.92 3.98 3.75 3.78 55,114
08/13/2019 3.8838 4.0001 3.8341 3.94 136,415
08/12/2019 3.92 3.92 3.82 3.89 48,296
08/09/2019 4.02 4.05 3.91 3.95 74,275
08/08/2019 3.94 4.07 3.89 4.05 94,595
08/07/2019 3.74 3.9 3.73 3.8899 27,449
08/06/2019 3.88 4 3.74 3.76 66,802
08/05/2019 3.9 3.9027 3.7184 3.88 84,511
08/02/2019 3.88 3.95 3.71 3.92 53,065
08/01/2019 4 4 3.7401 3.91 47,033
07/31/2019 4.05 4.12 3.96 3.99 73,122
07/30/2019 4.09 4.09 4 4.07 67,162
07/29/2019 3.95 4.1 3.91 4.09 124,334
07/26/2019 3.76 3.94 3.76 3.92 68,788
07/25/2019 4.02 4.03 3.75 3.78 94,579
07/24/2019 4.18 4.18 4 4.05 216,337
07/23/2019 4.25 4.25 4.0198 4.15 84,579
07/22/2019 4.4 4.41 4.18 4.29 52,287
07/19/2019 4.17 4.34 4.17 4.33 38,284
07/18/2019 4.14 4.24 4.12 4.18 46,944
07/17/2019 4.25 4.26 4.15 4.15 96,826
07/16/2019 4.3 4.3993 4.219 4.25 197,969
07/15/2019 4.14 4.38 4.1196 4.26 130,793
07/12/2019 4.07 4.35 4.04 4.35 128,523
07/11/2019 4.06 4.14 4.04 4.07 44,175
07/10/2019 4.11 4.11 4.01 4.08 129,161
07/09/2019 4.078 4.16 4.03 4.08 95,189
07/08/2019 4.05 4.14 4.0101 4.11 153,667
07/05/2019 3.74 4.08 3.74 4.03 279,005
07/03/2019 3.69 3.89 3.6759 3.89 16,185
07/02/2019 3.72 3.78 3.67 3.71 58,711
07/01/2019 3.94 4 3.66 3.75 68,658
06/28/2019 3.69 3.89 3.66 3.88 76,302
06/27/2019 3.7 3.73 3.67 3.67 14,191
06/26/2019 3.76 3.82 3.66 3.7 34,006
06/25/2019 3.69 3.855 3.662 3.73 48,470
06/24/2019 3.79 3.85 3.63 3.69 52,253
06/21/2019 3.7 3.9 3.57 3.81 61,743
06/20/2019 3.64 3.9 3.6054 3.87 213,443
06/19/2019 3.39 3.64 3.35 3.6 188,453
06/18/2019 3.39 3.47 3.39 3.41 57,437
06/17/2019 3.55 3.55 3.3601 3.39 118,269
06/14/2019 3.52 3.67 3.52 3.57 47,730
06/13/2019 3.68 3.75 3.52 3.52 63,659
06/12/2019 3.68 3.79 3.63 3.67 35,902
06/11/2019 3.61 3.73 3.61 3.7 114,879
06/10/2019 3.71 3.81 3.7 3.7 123,856
06/07/2019 3.63 3.71 3.59 3.7 96,828
06/06/2019 3.7 3.7 3.49 3.51 29,852
06/05/2019 3.74 3.79 3.63 3.68 113,643
06/04/2019 3.51 3.735 3.5 3.7 96,946
06/03/2019 3.67 3.735 3.45 3.46 121,558
05/31/2019 3.87 3.92 3.63 3.65 110,051
05/30/2019 3.92 3.96 3.81 3.9 135,705
05/29/2019 4.05 4.1103 3.9 3.93 199,181
05/28/2019 4.26 4.29 3.91 4.05 1,085,203
05/24/2019 3.082 4 3.03 3.96 2,921,580
05/23/2019 3.07 3.1254 3 3.08 91,407
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for AVH

Research Brokers before you trade

Want to trade FX?



Smart Portfolio