Avaya Holdings Corp (NY: AVYA )

20.30 USD +0.33 (+1.65%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 19.92 20.46 19.61 20.30 806,529 +0.33(+1.65%)
Sep 23, 2021 19.88 20.11 19.71 19.97 727,007 +0.11(+0.55%)
Sep 22, 2021 18.91 19.95 18.90 19.86 991,290 +1.11(+5.92%)
Sep 21, 2021 19.24 19.26 18.42 18.75 1,563,908 -0.41(-2.14%)
Sep 20, 2021 18.96 19.40 18.54 19.16 2,198,485 -0.28(-1.44%)
Sep 17, 2021 18.82 19.48 18.71 19.44 1,237,266 +0.68(+3.62%)
Sep 16, 2021 19.39 19.64 18.63 18.76 1,748,712 -0.84(-4.29%)
Sep 15, 2021 19.35 19.60 18.98 19.60 1,190,695 +0.20(+1.03%)
Sep 14, 2021 19.37 19.42 19.02 19.40 971,193 +0.19(+0.99%)
Sep 13, 2021 19.55 19.55 19.00 19.21 1,014,139 -0.22(-1.13%)
Sep 10, 2021 19.68 20.06 19.35 19.43 1,279,392 -0.20(-1.02%)
Sep 09, 2021 19.16 19.75 19.16 19.63 1,172,816 +0.37(+1.92%)
Sep 08, 2021 20.07 20.07 19.02 19.26 1,523,765 -0.89(-4.42%)
Sep 07, 2021 20.46 20.63 20.08 20.15 735,802 -0.35(-1.71%)
Sep 03, 2021 20.67 20.88 20.45 20.50 447,862 -0.35(-1.68%)
Sep 02, 2021 20.80 21.01 20.70 20.85 653,886 +0.05(+0.24%)
Sep 01, 2021 20.25 20.83 20.12 20.80 1,072,648 +0.63(+3.12%)
Aug 31, 2021 20.37 20.59 20.10 20.17 955,787 -0.34(-1.66%)
Aug 30, 2021 21.00 21.22 20.46 20.51 859,204 -0.28(-1.35%)
Aug 27, 2021 20.42 20.92 20.35 20.79 1,643,195 +0.37(+1.81%)
Aug 26, 2021 20.63 20.87 20.20 20.42 672,463 -0.16(-0.78%)
Aug 25, 2021 20.46 20.70 20.32 20.58 559,986 +0.07(+0.34%)
Aug 24, 2021 20.99 20.99 20.51 20.51 648,325 -0.24(-1.16%)
Aug 23, 2021 20.26 20.79 19.97 20.75 872,202 +0.68(+3.39%)
Aug 20, 2021 20.06 20.43 20.05 20.07 658,842 -0.07(-0.35%)
Aug 19, 2021 19.96 20.35 19.85 20.14 952,456 -0.06(-0.30%)
Aug 18, 2021 20.26 20.52 20.00 20.20 865,193 -0.12(-0.59%)
Aug 17, 2021 19.96 20.36 19.83 20.32 1,152,012 +0.03(+0.15%)
Aug 16, 2021 20.33 20.57 20.01 20.29 749,161 -0.07(-0.34%)
Aug 13, 2021 20.60 20.74 19.97 20.36 1,202,014 -0.26(-1.26%)
Aug 12, 2021 20.71 20.82 20.29 20.62 1,190,154 -0.21(-1.01%)
Aug 11, 2021 21.43 21.54 20.67 20.83 2,176,975 -0.41(-1.93%)
Aug 10, 2021 21.60 22.03 21.18 21.24 1,827,488 -0.75(-3.41%)
Aug 09, 2021 21.80 22.61 21.39 21.99 2,523,136 -0.75(-3.30%)
Aug 06, 2021 23.39 23.82 22.54 22.74 1,491,808 -0.61(-2.61%)
Aug 05, 2021 23.39 23.98 23.24 23.35 1,059,199 +0.07(+0.30%)
Aug 04, 2021 23.65 24.13 23.25 23.28 755,811 -0.71(-2.96%)
Aug 03, 2021 23.97 24.06 23.70 23.99 762,452 -0.11(-0.46%)
Aug 02, 2021 24.24 24.52 23.97 24.10 728,053 -0.12(-0.50%)
Jul 30, 2021 24.31 24.58 24.03 24.22 626,062 -0.50(-2.02%)
Jul 29, 2021 24.62 25.01 24.34 24.72 750,749 +0.42(+1.73%)
Jul 28, 2021 23.82 24.55 23.57 24.30 1,081,540 +0.69(+2.92%)
Jul 27, 2021 23.35 23.62 23.09 23.61 920,116 -0.01(-0.04%)
Jul 26, 2021 24.30 24.46 23.49 23.62 1,400,322 -0.52(-2.15%)
Jul 23, 2021 25.04 25.10 24.12 24.14 774,395 -0.75(-3.01%)
Jul 22, 2021 24.99 25.13 24.61 24.89 410,963 -0.25(-0.99%)
Jul 21, 2021 24.85 25.23 24.59 25.14 807,960 +0.57(+2.32%)
Jul 20, 2021 24.32 24.90 24.24 24.57 1,355,754 +0.16(+0.66%)
Jul 19, 2021 24.40 24.71 24.11 24.41 1,191,776 -0.60(-2.40%)
Jul 16, 2021 25.35 25.63 24.88 25.01 898,798 -0.09(-0.36%)
Jul 15, 2021 24.85 25.27 24.75 25.10 1,831,540 +0.09(+0.36%)
Jul 14, 2021 26.03 26.23 24.81 25.01 1,405,583 -0.92(-3.55%)
Jul 13, 2021 26.39 26.45 25.74 25.93 1,525,317 -0.42(-1.59%)
Jul 12, 2021 26.28 26.43 25.57 26.35 1,565,999 -0.08(-0.30%)
Jul 09, 2021 26.00 26.49 25.71 26.43 439,171 +0.74(+2.88%)
Jul 08, 2021 25.66 26.07 25.25 25.69 540,102 -0.49(-1.87%)
Jul 07, 2021 26.43 26.64 25.53 26.18 970,425 -0.20(-0.76%)
Jul 06, 2021 26.50 26.72 26.06 26.38 796,904 -0.11(-0.42%)
Jul 02, 2021 27.11 27.49 26.45 26.49 490,600 -0.51(-1.89%)
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.