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
2012-02-15 11.64 12.09 11.64 12.02 9,212
2012-02-14 11.26 11.57 11.19 11.57 5,607
2012-02-13 10.63 11.25 10.63 11.25 4,827
2012-02-10 10.62 10.92 10.50 10.62 2,875
2012-02-09 11.08 11.08 10.83 10.83 1,862
2012-02-08 10.56 10.90 10.50 10.85 8,276
2012-02-07 10.43 10.73 10.39 10.65 7,968
2012-02-06 10.81 11.01 10.45 10.56 3,559
2012-02-03 10.59 11.14 10.59 11.00 5,345
2012-02-02 10.24 10.56 10.23 10.51 4,403
2012-02-01 9.86 10.23 9.86 10.18 4,323
2012-01-31 10.22 10.22 9.71 9.75 2,859
2012-01-30 9.68 10.46 9.68 10.14 5,097
2012-01-27 9.93 10.19 9.93 10.08 2,530
2012-01-26 9.75 9.90 9.75 9.84 2,719
2012-01-25 9.54 9.86 9.52 9.77 4,727
2012-01-24 9.55 9.61 9.40 9.61 2,048
2012-01-23 9.19 9.46 9.19 9.40 6,126
2012-01-20 8.88 9.12 8.88 9.12 159
2012-01-19 8.61 8.78 8.59 8.75 1,216
2012-01-18 8.35 8.78 8.35 8.78 6,061
2012-01-17 8.53 8.63 8.42 8.42 1,190
2012-01-13 8.64 8.69 8.53 8.57 13,203
2012-01-12 8.12 8.65 8.08 8.54 5,573
2012-01-11 7.48 8.14 7.48 8.01 5,413
2012-01-10 7.14 7.62 7.07 7.61 15,243
2012-01-09 7.07 7.29 7.05 7.16 10,530
2012-01-06 7.21 7.25 7.09 7.185 6,007
2012-01-05 7.30 7.30 7.06 7.28 11,857
2012-01-04 7.39 7.49 7.32 7.34 4,089

» More Avatar Hldgs Stock Price History

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