Finance Home - My Yahoo - Yahoo! - Help

Wednesday, November 25, 2009, 8:52PM ET - U.S. Markets Closed. Dow  0.29% Nasdaq  0.32%

Avatar Holdings Inc. (AVTR)

At 3:58PM ET: 15.90   0.07 (0.44%)

MORE ON AVTR

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 16.00 16.09 15.87 15.90 20,700 15.90 24-Nov-09 16.27 16.30 15.91 15.97 31,900 15.97 23-Nov-09 16.51 16.58 16.20 16.28 47,300 16.28 20-Nov-09 16.48 16.55 16.26 16.27 33,000 16.27 19-Nov-09 16.70 16.77 16.50 16.50 18,300 16.50 18-Nov-09 16.88 16.89 16.66 16.83 11,100 16.83 17-Nov-09 16.81 16.95 16.36 16.79 29,300 16.79 16-Nov-09 16.65 17.08 16.65 16.90 33,000 16.90 13-Nov-09 16.68 16.73 16.32 16.65 18,400 16.65 12-Nov-09 16.63 16.78 16.55 16.62 28,700 16.62 11-Nov-09 16.80 16.85 16.58 16.71 34,000 16.71 10-Nov-09 17.07 17.47 16.70 16.85 100,900 16.85 9-Nov-09 17.23 17.23 16.75 17.07 39,800 17.07 6-Nov-09 16.96 17.17 16.54 16.86 34,900 16.86 5-Nov-09 16.92 17.66 16.92 17.14 56,100 17.14 4-Nov-09 16.24 17.00 16.23 16.84 130,200 16.84 3-Nov-09 16.12 16.28 15.82 16.24 39,900 16.24 2-Nov-09 16.41 16.48 15.84 16.25 67,300 16.25 30-Oct-09 17.53 17.53 16.30 16.30 227,400 16.30 29-Oct-09 16.37 18.00 16.37 17.68 64,400 17.68 28-Oct-09 16.94 16.99 16.20 16.23 40,300 16.23 27-Oct-09 16.56 17.25 16.56 16.91 24,700 16.91 26-Oct-09 17.47 17.88 16.35 16.58 107,600 16.58 23-Oct-09 18.20 18.20 17.30 17.51 64,700 17.51 22-Oct-09 18.47 18.47 18.00 18.20 43,500 18.20 21-Oct-09 18.32 18.55 18.00 18.05 19,200 18.05 20-Oct-09 18.67 18.67 18.15 18.39 28,500 18.39 19-Oct-09 18.54 18.70 18.39 18.68 25,600 18.68 16-Oct-09 18.53 18.57 18.14 18.40 13,700 18.40 15-Oct-09 18.54 18.66 18.01 18.60 38,700 18.60 14-Oct-09 18.54 18.61 18.31 18.56 13,600 18.56 13-Oct-09 18.52 18.59 18.13 18.40 10,000 18.40 12-Oct-09 18.67 18.67 18.45 18.48 21,800 18.48 9-Oct-09 18.70 18.94 18.46 18.67 35,900 18.67 8-Oct-09 18.54 19.01 18.34 18.69 54,400 18.69 7-Oct-09 18.33 18.51 18.21 18.37 13,300 18.37 6-Oct-09 18.36 18.43 18.15 18.31 30,500 18.31 5-Oct-09 18.96 18.96 18.03 18.22 41,800 18.22 2-Oct-09 18.14 19.26 17.88 18.90 70,800 18.90 1-Oct-09 18.87 18.92 18.29 18.34 19,100 18.34 30-Sep-09 18.48 19.00 18.23 19.00 68,500 19.00 29-Sep-09 18.79 18.98 18.09 18.45 23,500 18.45 28-Sep-09 18.11 19.00 18.11 18.83 32,100 18.83 25-Sep-09 18.03 18.48 18.00 18.11 28,900 18.11 24-Sep-09 18.14 18.23 17.96 18.03 77,400 18.03 23-Sep-09 18.02 19.28 18.00 18.03 288,700 18.03 22-Sep-09 18.67 19.23 18.67 19.10 12,600 19.10 21-Sep-09 18.46 19.01 18.39 18.60 12,500 18.60 18-Sep-09 19.05 19.77 18.52 18.56 88,500 18.56 17-Sep-09 20.31 20.31 18.94 19.00 29,200 19.00 16-Sep-09 20.20 20.79 20.13 20.36 20,400 20.36 15-Sep-09 19.50 20.79 19.50 20.20 39,900 20.20 14-Sep-09 19.50 19.59 19.25 19.54 24,700 19.54 11-Sep-09 19.13 19.53 19.13 19.43 29,500 19.43 10-Sep-09 19.31 19.35 19.18 19.35 36,700 19.35 9-Sep-09 18.83 19.61 18.83 19.29 7,100 19.29 8-Sep-09 19.05 19.48 18.85 18.89 23,300 18.89 4-Sep-09 18.77 19.09 18.69 18.96 21,300 18.96 3-Sep-09 18.97 19.45 18.72 18.75 18,000 18.75 2-Sep-09 18.67 19.32 18.67 18.94 17,600 18.94 1-Sep-09 19.03 19.71 18.48 18.68 55,600 18.68 31-Aug-09 19.00 19.24 18.76 19.09 36,400 19.09 28-Aug-09 19.12 19.47 18.50 19.08 28,000 19.08 27-Aug-09 19.13 19.53 18.76 19.00 144,400 19.00 26-Aug-09 19.46 19.70 18.80 19.29 189,300 19.29 25-Aug-09 20.07 20.83 19.23 19.34 131,800 19.34 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions