Chronicle Journal: Finance

Avaya Holdings Corp (NY: AVYA )

27.22 USD -0.14 (-0.51%)
Streaming Delayed Price Updated: 1:56 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 22, 2021 26.33 27.40 25.96 27.36 1,534,486 +0.95(+3.60%)
Jun 21, 2021 26.34 26.47 25.59 26.41 847,003 +0.24(+0.92%)
Jun 18, 2021 25.79 26.35 25.23 26.17 1,614,669 -0.03(-0.11%)
Jun 17, 2021 27.76 27.96 26.11 26.20 1,764,112 -1.69(-6.06%)
Jun 16, 2021 27.44 27.97 27.14 27.89 606,063 +0.37(+1.34%)
Jun 15, 2021 27.00 27.59 26.87 27.52 938,721 +0.42(+1.55%)
Jun 14, 2021 27.99 28.00 27.00 27.10 1,153,749 -0.79(-2.83%)
Jun 11, 2021 28.02 28.17 27.71 27.89 938,708 -0.09(-0.32%)
Jun 10, 2021 28.30 28.34 27.83 27.98 756,594 -0.10(-0.36%)
Jun 09, 2021 29.04 29.11 28.07 28.08 556,689 -0.73(-2.53%)
Jun 08, 2021 28.32 28.94 28.16 28.81 1,019,038 +0.59(+2.09%)
Jun 07, 2021 28.30 28.50 27.94 28.22 970,080 -0.28(-0.98%)
Jun 04, 2021 28.17 28.77 28.17 28.50 806,779 +0.54(+1.93%)
Jun 03, 2021 28.53 28.75 27.83 27.96 655,035 -0.75(-2.61%)
Jun 02, 2021 28.05 28.94 28.03 28.71 692,417 +0.69(+2.46%)
Jun 01, 2021 28.62 28.98 28.62 28.02 991,114 -0.66(-2.30%)
May 28, 2021 29.52 29.55 28.57 28.68 567,612 -0.58(-1.98%)
May 27, 2021 28.80 29.42 28.36 29.26 1,079,159 +0.59(+2.06%)
May 26, 2021 27.00 28.75 27.00 28.67 1,208,686 +1.67(+6.19%)
May 25, 2021 27.49 27.64 26.92 27.00 737,954 -0.24(-0.88%)
May 24, 2021 27.46 27.66 27.08 27.24 454,349 +0.14(+0.52%)
May 21, 2021 27.60 27.79 27.01 27.10 711,726 -0.16(-0.59%)
May 20, 2021 27.10 27.40 26.83 27.26 816,641 +0.23(+0.85%)
May 19, 2021 26.25 27.18 26.00 27.03 966,413 +0.23(+0.86%)
May 18, 2021 26.32 27.18 26.13 26.80 878,891 +0.72(+2.76%)
May 17, 2021 26.11 26.33 25.48 26.08 746,230 -0.32(-1.21%)
May 14, 2021 26.23 26.75 25.95 26.40 859,941 +0.47(+1.81%)
May 13, 2021 26.22 26.54 25.25 25.93 1,105,282 +0.05(+0.19%)
May 12, 2021 26.50 27.04 25.84 25.88 1,328,315 -1.12(-4.15%)
May 11, 2021 25.53 27.62 25.53 27.00 889,070 +0.00(+0.00%)
May 10, 2021 26.50 27.48 25.86 27.00 1,396,275 -0.10(-0.37%)
May 07, 2021 26.51 27.52 26.24 27.10 2,195,946 +0.90(+3.44%)
May 06, 2021 27.22 28.29 24.98 26.20 5,804,824 -3.48(-11.73%)
May 05, 2021 29.61 30.32 29.25 29.68 1,114,655 +0.79(+2.73%)
May 04, 2021 29.29 29.34 28.30 28.89 923,380 -0.93(-3.12%)
May 03, 2021 28.79 29.90 28.69 29.82 941,142 +1.05(+3.65%)
Apr 30, 2021 29.33 29.84 28.23 28.77 789,500 -0.98(-3.29%)
Apr 29, 2021 30.59 30.59 29.34 29.75 412,495 -0.50(-1.65%)
Apr 28, 2021 30.05 30.44 29.26 30.25 514,070 -0.03(-0.10%)
Apr 27, 2021 30.16 30.49 29.96 30.28 518,802 -0.04(-0.13%)
Apr 26, 2021 29.03 30.42 28.85 30.32 1,234,998 +1.36(+4.70%)
Apr 23, 2021 28.62 29.35 28.46 28.96 438,100 +0.50(+1.76%)
Apr 22, 2021 28.44 29.32 28.12 28.46 1,362,983 +0.19(+0.67%)
Apr 21, 2021 27.75 28.50 27.49 28.27 703,408 +0.43(+1.54%)
Apr 20, 2021 29.01 29.01 27.02 27.84 780,873 -1.20(-4.13%)
Apr 19, 2021 28.80 29.25 28.39 29.04 657,522 +0.04(+0.14%)
Apr 16, 2021 29.73 29.80 28.65 29.00 1,275,600 -0.50(-1.69%)
Apr 15, 2021 30.87 31.00 29.39 29.50 1,462,444 -0.90(-2.96%)
Apr 14, 2021 30.26 31.72 30.26 30.40 1,058,138 +0.30(+1.00%)
Apr 13, 2021 30.50 30.90 29.63 30.10 1,110,660 -0.28(-0.92%)
Apr 12, 2021 28.94 30.86 28.79 30.38 1,044,225 +1.38(+4.76%)
Apr 09, 2021 29.62 29.72 28.89 29.00 289,500 -0.87(-2.91%)
Apr 08, 2021 29.77 29.96 29.02 29.87 493,062 +0.54(+1.84%)
Apr 07, 2021 29.69 30.22 29.17 29.33 513,524 -0.52(-1.74%)
Apr 06, 2021 29.77 30.17 29.51 29.85 874,694 -0.02(-0.07%)
Apr 05, 2021 29.51 30.22 28.27 29.87 1,070,913 +0.68(+2.33%)
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.