AVATAR HLDGS Historical Stock Price

Below is the stock price history for Avatar Hldgs AVTR. Data is recorded each day for the historical open, high, low, close and volume. The Avatar Hldgs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Avatar Hldgs Historical Stock Price

DateOpenHighLowCloseVolume
2021-04-22 32.93 33.07 32.57 32.71 151,582
2021-04-21 31.99 32.39 31.98 32.30 158,056
2021-04-20 31.81 31.81 31.28 31.65 121,804
2021-04-19 31.89 32.00 31.70 31.88 168,499
2021-04-16 32.49 32.49 32.12 32.18 126,960
2021-04-15 32.60 32.97 32.51 32.92 111,966
2021-04-14 32.66 32.92 32.18 32.21 392,435
2021-04-13 32.85 32.98 32.32 32.93 282,621
2021-04-12 33.21 33.225 32.94 32.995 370,528
2021-04-09 31.535 31.66 31.48 31.66 133,090
2021-04-08 31.54 31.865 31.54 31.61 226,780
2021-04-07 30.95 31.01 30.75 30.875 154,592
2021-04-06 31.275 31.40 31.14 31.21 265,633
2021-04-05 29.57 30.265 29.50 30.265 124,940
2021-04-02 29.45 29.45 29.45 29.45 133,284
2021-04-01 29.31 29.49 29.20 29.46 121,701
2021-03-31 28.72 29.23 28.63 28.995 166,023
2021-03-30 28.31 28.55 28.28 28.46 133,551
2021-03-29 28.03 28.30 27.83 28.10 228,782
2021-03-26 28.24 28.485 28.07 28.45 56,724
2021-03-25 27.66 27.90 27.25 27.875 223,552
2021-03-24 27.82 28.25 27.82 28.005 234,306
2021-03-23 29.04 29.04 28.35 28.37 112,356
2021-03-22 28.98 29.43 28.98 29.23 141,065
2021-03-19 28.44 28.90 28.36 28.81 181,427
2021-03-18 28.22 28.61 27.97 28.08 175,647
2021-03-17 27.87 28.00 27.58 27.81 123,388
2021-03-16 28.60 28.66 27.74 27.94 174,547
2021-03-15 28.51 29.08 28.35 28.98 128,077
2021-03-12 27.87 28.37 27.55 28.33 152,161

» More Avatar Hldgs Stock Price History

To see other companies like Avatar Hldgs (AVTR), view our stock market today for news, and other data.