Chronicle Journal: Finance

Avaya Holdings Corp (NY: AVYA )

26.40 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 28.51 29.38 28.40 29.19 573,900 +1.16(+4.14%)
Mar 31, 2021 28.08 28.79 28.03 28.03 1,091,655 +0.23(+0.83%)
Mar 30, 2021 27.33 28.00 26.81 27.80 492,737 +0.56(+2.06%)
Mar 29, 2021 28.69 28.93 26.96 27.24 596,045 -1.45(-5.05%)
Mar 26, 2021 28.48 28.78 27.63 28.69 536,200 +0.39(+1.38%)
Mar 25, 2021 26.79 28.54 26.75 28.30 729,179 +0.96(+3.51%)
Mar 24, 2021 29.00 29.22 27.25 27.34 1,131,771 -1.36(-4.74%)
Mar 23, 2021 30.33 30.50 28.62 28.70 917,787 -1.99(-6.48%)
Mar 22, 2021 31.16 31.90 30.51 30.69 533,388 -0.04(-0.13%)
Mar 19, 2021 30.36 31.10 29.61 30.73 1,539,000 +0.48(+1.59%)
Mar 18, 2021 30.81 31.40 30.08 30.25 661,949 -1.15(-3.66%)
Mar 17, 2021 30.42 31.65 29.57 31.40 761,406 +0.30(+0.96%)
Mar 16, 2021 31.60 32.47 30.50 31.10 985,504 -0.38(-1.21%)
Mar 15, 2021 30.15 31.65 30.03 31.48 852,464 +0.93(+3.04%)
Mar 12, 2021 30.68 31.27 30.42 30.55 794,500 -0.78(-2.49%)
Mar 11, 2021 30.00 31.38 29.71 31.33 891,530 +1.86(+6.31%)
Mar 10, 2021 29.85 30.67 28.99 29.47 1,016,419 -0.21(-0.71%)
Mar 09, 2021 28.99 30.31 28.95 29.68 1,134,263 +1.60(+5.70%)
Mar 08, 2021 29.00 29.37 27.99 28.08 734,369 -0.67(-2.33%)
Mar 05, 2021 28.51 28.83 26.52 28.75 1,378,300 +0.73(+2.61%)
Mar 04, 2021 29.28 30.06 27.77 28.02 1,478,281 -1.38(-4.69%)
Mar 03, 2021 30.14 30.80 29.10 29.40 922,043 -0.72(-2.39%)
Mar 02, 2021 31.20 31.22 30.02 30.12 424,372 -1.16(-3.71%)
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.