Chronicle Journal: Finance

Avaya Holdings Corp (NY: AVYA )

21.76 USD +0.56 (+2.64%)
Official Closing Price Updated: 7:00 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2021 21.57 22.09 21.39 21.76 1,158,287 +0.56(+2.64%)
Jan 15, 2021 20.86 21.60 20.86 21.20 551,500 +0.04(+0.19%)
Jan 14, 2021 20.84 21.61 20.65 21.16 1,406,027 +0.42(+2.03%)
Jan 13, 2021 21.39 21.59 20.67 20.74 766,274 -0.65(-3.04%)
Jan 12, 2021 21.07 21.55 21.00 21.39 681,026 +0.39(+1.86%)
Jan 11, 2021 21.69 21.69 20.61 21.00 1,580,473 -1.06(-4.81%)
Jan 08, 2021 20.91 22.66 20.53 22.06 3,989,200 +2.31(+11.70%)
Jan 07, 2021 19.74 20.31 19.58 19.75 874,345 +0.11(+0.56%)
Jan 06, 2021 19.61 20.33 19.48 19.64 806,510 -0.03(-0.15%)
Jan 05, 2021 19.04 19.91 19.04 19.67 1,056,069 +0.43(+2.23%)
Jan 04, 2021 19.28 19.32 18.85 19.24 1,175,591 +0.09(+0.47%)
Dec 31, 2020 19.15 19.15 19.15 754,255 +0.15(+0.79%)
Dec 30, 2020 18.63 19.18 18.63 19.00 754,255 +0.44(+2.37%)
Dec 29, 2020 18.70 18.82 18.18 18.56 1,108,190 -0.18(-0.96%)
Dec 28, 2020 19.63 19.73 18.66 18.74 680,720 -0.58(-3.00%)
Dec 24, 2020 19.47 19.56 19.18 19.32 200,800 +0.08(+0.42%)
Dec 23, 2020 19.60 19.75 19.11 19.24 691,756 -0.28(-1.43%)
Dec 22, 2020 19.78 20.16 19.52 19.52 894,512 +0.07(+0.36%)
Dec 21, 2020 19.27 19.67 19.08 19.45 1,380,071 +0.00(+0.00%)
Dec 18, 2020 19.86 20.00 19.28 19.45 1,569,900 -0.43(-2.16%)
Dec 17, 2020 19.96 20.43 19.73 19.88 1,015,585 +0.39(+2.00%)
Dec 16, 2020 19.84 19.84 19.15 19.49 638,731 -0.13(-0.66%)
Dec 15, 2020 19.10 20.20 18.90 19.62 1,779,026 -0.71(-3.49%)
Dec 14, 2020 21.11 21.21 20.27 20.33 966,612 -0.62(-2.96%)
Dec 11, 2020 20.42 21.05 20.09 20.95 1,182,900 +0.36(+1.75%)
Dec 10, 2020 18.97 20.70 18.92 20.59 2,218,663 +1.42(+7.41%)
Dec 09, 2020 19.16 19.58 19.04 19.17 1,239,720 +0.06(+0.31%)
Dec 08, 2020 19.29 19.57 18.98 19.11 823,513 -0.35(-1.80%)
Dec 07, 2020 20.25 20.27 19.46 19.46 1,031,215 -0.64(-3.18%)
Dec 04, 2020 19.92 20.32 19.82 20.10 1,929,700 +0.48(+2.45%)
Dec 03, 2020 19.33 20.00 18.90 19.62 1,770,676 +0.43(+2.24%)
Dec 02, 2020 19.06 19.79 18.78 19.19 2,135,631 +0.13(+0.68%)
Dec 01, 2020 18.94 19.24 18.59 19.06 3,377,569 +0.45(+2.42%)
Nov 30, 2020 19.20 19.24 18.27 18.61 2,269,271 -0.58(-3.02%)
Nov 27, 2020 19.00 19.35 18.86 19.19 947,700 +0.34(+1.80%)
Nov 25, 2020 17.68 18.89 17.65 18.85 1,536,900 +1.01(+5.66%)
Nov 24, 2020 17.78 18.20 17.57 17.84 2,810,780 +0.19(+1.08%)
Nov 23, 2020 16.51 17.67 16.50 17.65 2,368,265 +1.09(+6.58%)
Nov 20, 2020 16.10 16.64 15.86 16.56 2,595,500 +0.15(+0.91%)
Nov 19, 2020 17.82 17.98 16.25 16.41 4,840,012 -1.65(-9.14%)
Nov 18, 2020 17.35 18.57 17.04 18.06 6,092,124 -1.43(-7.34%)
Nov 17, 2020 18.94 19.58 18.76 19.49 2,463,772 +0.70(+3.73%)
Nov 16, 2020 19.00 19.12 18.72 18.79 930,636 +0.07(+0.37%)
Nov 13, 2020 19.28 19.48 18.65 18.72 833,900 -0.28(-1.47%)
Nov 12, 2020 18.90 19.17 18.67 19.00 698,638 -0.03(-0.16%)
Nov 11, 2020 18.23 19.22 18.15 19.03 2,299,183 +1.09(+6.08%)
Nov 10, 2020 17.82 18.03 17.36 17.94 2,081,217 +0.24(+1.36%)
Nov 09, 2020 18.07 18.62 17.52 17.70 1,444,753 +0.12(+0.68%)
Nov 06, 2020 18.16 18.34 17.46 17.58 932,000 -0.49(-2.71%)
Nov 05, 2020 18.09 18.31 17.85 18.07 985,589 +0.25(+1.40%)
Nov 04, 2020 17.17 18.06 17.17 17.82 1,802,866 +0.63(+3.66%)
Nov 03, 2020 16.62 17.40 16.60 17.19 1,459,094 +0.75(+4.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.