Avaya Holdings Corp (NY: AVYA )

24.22 USD -0.50 (-2.02%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2021 27.05 27.54 26.96 27.00 561,686 +0.10(+0.37%)
Jun 30, 2021 27.31 27.33 26.72 26.90 2,433,284 -0.56(-2.04%)
Jun 29, 2021 27.01 27.62 26.60 27.46 1,368,857 +0.71(+2.65%)
Jun 28, 2021 26.87 26.91 26.37 26.75 1,265,358 +0.03(+0.11%)
Jun 25, 2021 26.66 27.25 26.51 26.72 2,589,728 +0.08(+0.30%)
Jun 24, 2021 27.32 27.32 26.51 26.64 770,349 -0.38(-1.41%)
Jun 23, 2021 27.44 27.62 26.91 27.02 777,579 -0.34(-1.24%)
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 28.01 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%)
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.