Quantcast

Avaya Holdings Corp. Common Stock Historical Stock Prices

AVYA 
$14.57
*  
0.13
0.88%
Get AVYA Alerts
*Delayed - data as of Jan. 23, 2019  -  Find a broker to begin trading AVYA now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
View:    AVYA After Hours
 
 
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 22-OCT-2018 TO 22-JAN-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.
16:00 14.71 14.90 14.315 14.57 782,633
01/22/2019 15.09 15.21 14.56 14.7 864,972
01/18/2019 15.35 15.45 15.165 15.2 865,257
01/17/2019 15.53 15.67 15.15 15.28 945,828
01/16/2019 15.66 16.05 15.5 15.68 894,592
01/15/2019 15.64 15.74 15.46 15.67 436,524
01/14/2019 15.49 15.69 15.39 15.58 748,437
01/11/2019 15.54 15.8 15.41 15.63 537,485
01/10/2019 15.39 15.69 15.26 15.68 484,711
01/09/2019 15.41 15.53 15.27 15.49 918,696
01/08/2019 15.47 15.47 15.055 15.3 968,731
01/07/2019 15.27 15.52 15.16 15.34 711,816
01/04/2019 14.73 15.49 14.68 15.38 1,119,503
01/03/2019 14.45 14.99 14.2 14.6 581,137
01/02/2019 14.4 14.85 14.26 14.59 777,128
12/31/2018 14.49 14.635 13.99 14.56 1,292,030
12/28/2018 14.3 14.69 14.25 14.43 1,374,901
12/27/2018 14.38 14.46 13.96 14.31 1,315,362
12/26/2018 14.48 14.7 14.05 14.64 1,594,949
12/24/2018 14.35 14.815 14.09 14.49 482,651
12/21/2018 15.11 15.38 14.385 14.47 1,087,144
12/20/2018 15.66 15.87 14.71 15.16 1,187,430
12/19/2018 16.28 16.43 15.2 15.62 1,042,548
12/18/2018 16.69 17.01 16.07 16.2 832,146
12/17/2018 17.36 17.4 16.54 16.65 1,302,635
12/14/2018 17.6 18.09 17.47 17.58 804,196
12/13/2018 18.07 18.08 17.49 17.72 898,757
12/12/2018 17.74 18.12 16.94 18.03 2,049,074
12/11/2018 17.35 17.8 17.27 17.47 1,076,210
12/10/2018 17.06 17.72 17.03 17.23 1,682,387
12/07/2018 16.62 17.26 16.49 17.12 1,696,737
12/06/2018 16.39 16.93 16.15 16.62 1,656,154
12/04/2018 16.86 18.06 16.5 16.77 3,578,271
12/03/2018 15.75 16.09 15.41 15.75 1,016,089
11/30/2018 15.35 15.58 15.18 15.57 1,474,192
11/29/2018 15.34 15.59 15.26 15.46 742,190
11/28/2018 15.03 15.59 14.68 15.47 827,259
11/27/2018 15.18 15.38 14.91 14.92 419,093
11/26/2018 15.18 15.55 15.09 15.28 566,818
11/23/2018 14.98 15.27 14.98 14.99 200,175
11/21/2018 14.81 15.22 14.75 15.14 764,688
11/20/2018 14.82 15.2 14.24 14.65 1,559,565
11/19/2018 15.56 15.93 14.95 15.12 958,580
11/16/2018 15.91 16.08 15.55 15.57 628,394
11/15/2018 15.77 16.12 15.64 15.95 1,023,022
11/14/2018 16.1 16.11 15.53 15.76 863,998
11/13/2018 16.05 16.19 15.74 15.84 1,246,973
11/12/2018 16.23 16.38 15.875 15.92 580,482
11/09/2018 16.37 16.45 15.95 16.23 894,310
11/08/2018 16.75 16.84 16.35 16.65 493,018
11/07/2018 16.77 16.965 16.645 16.78 570,453
11/06/2018 16.14 16.91 16 16.67 979,151
11/05/2018 16.12 16.31 15.79 16.09 683,571
11/02/2018 16.5 16.75 15.99 16.08 1,090,553
11/01/2018 16.56 16.67 16.27 16.62 908,112
10/31/2018 16.74 16.74 16.24 16.42 841,895
10/30/2018 16.35 16.77 16.2 16.45 934,646
10/29/2018 17.13 17.41 16.2 16.42 843,082
10/26/2018 16.68 17.15 16.36 16.82 631,155
10/25/2018 16.12 17.1 16 17.03 1,177,948
10/24/2018 17.51 17.58 15.8 15.84 2,458,299
10/23/2018 17.36 17.68 16.93 17.54 789,712
10/22/2018 17.85 17.94 17.46 17.64 847,019
*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?

Smart Portfolio