Avaya Holdings Corp. Common Stockのデータ

Avaya Holdings Corp. Common Stockの基本情報

名前 Avaya Holdings Corp. Common Stock
ティッカー AVYA
国 nan
上場年 nan
セクター Public Utilities

Avaya Holdings Corp. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 32.45 30.9 31.75 31.16 1131900.0 31.16
2021-02-12 32.69 31.35 32.4 31.52 2058100.0 31.52
2021-02-11 34.06 31.04 32.02 32.4 5292100.0 32.4
2021-02-10 33.02 29.41 29.41 32.91 4641400.0 32.91
2021-02-09 31.03 27.74 28.1 29.17 4574600.0 29.17
2021-02-08 25.83 24.64 25.01 25.83 2290500.0 25.83
2021-02-05 25.06 23.85 23.99 24.79 1873900.0 24.79
2021-02-04 23.69 22.91 23.41 23.67 786000.0 23.67
2021-02-03 23.6 22.64 23.19 23.4 1164400.0 23.4
2021-02-02 23.41 22.34 23.37 22.98 805700.0 22.98
2021-02-01 23.15 22.07 22.3 22.89 1017000.0 22.89
2021-01-29 23.47 22.17 23.0 22.24 1749300.0 22.24
2021-01-28 23.3 21.57 23.1 23.01 1328000.0 23.01
2021-01-27 23.84 21.6 22.46 22.96 2670600.0 22.96
2021-01-26 24.36 23.0 24.09 23.25 1387900.0 23.25
2021-01-25 24.62 23.46 23.9 24.12 1165200.0 24.12
2021-01-22 23.53 21.42 21.97 23.5 1335700.0 23.5
2021-01-21 22.32 21.55 22.04 22.21 567700.0 22.21
2021-01-20 22.55 21.73 22.02 21.98 834200.0 21.98
2021-01-19 22.09 21.39 21.57 21.76 1158300.0 21.76
2021-01-15 21.6 20.86 20.86 21.2 551500.0 21.2
2021-01-14 21.61 20.65 20.84 21.16 1406000.0 21.16
2021-01-13 21.59 20.67 21.39 20.74 766300.0 20.74
2021-01-12 21.55 21.0 21.07 21.39 681000.0 21.39
2021-01-11 21.69 20.61 21.69 21.0 1580500.0 21.0
2021-01-08 22.66 20.53 20.91 22.06 3989300.0 22.06
2021-01-07 20.31 19.58 19.74 19.75 874300.0 19.75
2021-01-06 20.33 19.48 19.61 19.64 806500.0 19.64
2021-01-05 19.91 19.04 19.04 19.67 1056100.0 19.67
2021-01-04 19.32 18.85 19.28 19.24 1175600.0 19.24
2020-12-31 19.38 18.95 19.12 19.15 947900.0 19.15
2020-12-30 19.18 18.63 18.63 19.0 754300.0 19.0
2020-12-29 18.82 18.18 18.7 18.56 1108200.0 18.56
2020-12-28 19.73 18.66 19.63 18.74 680700.0 18.74
2020-12-24 19.56 19.18 19.47 19.32 200800.0 19.32
2020-12-23 19.75 19.11 19.6 19.24 691800.0 19.24
2020-12-22 20.16 19.52 19.78 19.52 894500.0 19.52
2020-12-21 19.67 19.08 19.27 19.45 1380100.0 19.45
2020-12-18 20.0 19.28 19.86 19.45 1569900.0 19.45
2020-12-17 20.43 19.73 19.96 19.88 1015600.0 19.88
2020-12-16 19.84 19.15 19.84 19.49 638700.0 19.49
2020-12-15 20.2 18.9 19.1 19.62 1778800.0 19.62
2020-12-14 21.21 20.27 21.11 20.33 966600.0 20.33
2020-12-11 21.05 20.09 20.42 20.95 1182900.0 20.95
2020-12-10 20.7 18.92 18.97 20.59 2218700.0 20.59
2020-12-09 19.58 19.04 19.16 19.17 1239700.0 19.17
2020-12-08 19.57 18.98 19.29 19.11 823500.0 19.11
2020-12-07 20.27 19.46 20.25 19.46 1031200.0 19.46
2020-12-04 20.32 19.82 19.92 20.1 1929800.0 20.1
2020-12-03 20.0 18.9 19.33 19.62 1770700.0 19.62
2020-12-02 19.79 18.78 19.06 19.19 2135500.0 19.19
2020-12-01 19.24 18.59 18.94 19.06 3378800.0 19.06
2020-11-30 19.24 18.27 19.2 18.61 2268900.0 18.61
2020-11-27 19.35 18.86 19.0 19.19 947800.0 19.19
2020-11-25 18.89 17.65 17.68 18.85 1536900.0 18.85
2020-11-24 18.2 17.57 17.78 17.84 2810800.0 17.84
2020-11-23 17.67 16.5 16.51 17.65 2368100.0 17.65
2020-11-20 16.64 15.86 16.1 16.56 2595500.0 16.56
2020-11-19 17.98 16.25 17.82 16.41 4844300.0 16.41
2020-11-18 18.57 17.04 17.35 18.06 6093100.0 18.06
2020-11-17 19.58 18.76 18.94 19.49 2469500.0 19.49
2020-11-16 19.12 18.72 19.0 18.79 930600.0 18.79
2020-11-13 19.48 18.65 19.28 18.72 834000.0 18.72
2020-11-12 19.17 18.67 18.9 19.0 698600.0 19.0
2020-11-11 19.22 18.15 18.23 19.03 2300000.0 19.03
2020-11-10 18.03 17.36 17.82 17.94 2081200.0 17.94
2020-11-09 18.62 17.52 17.96 17.7 1444800.0 17.7
2020-11-06 18.34 17.46 18.16 17.58 932000.0 17.58
2020-11-05 18.31 17.85 18.09 18.07 985600.0 18.07
2020-11-04 18.06 17.17 17.17 17.82 1802900.0 17.82
2020-11-03 17.4 16.6 16.62 17.19 1459100.0 17.19
2020-11-02 17.68 16.34 17.24 16.44 2008200.0 16.44
2020-10-30 17.64 16.82 17.64 17.2 1515200.0 17.2
2020-10-29 18.13 17.53 17.6 17.73 764600.0 17.73
2020-10-28 17.85 17.02 17.85 17.68 1336300.0 17.68
2020-10-27 18.65 18.01 18.13 18.13 681700.0 18.13
2020-10-26 17.97 17.1 17.75 17.95 1254500.0 17.95
2020-10-23 18.86 17.94 18.84 17.99 1016000.0 17.99
2020-10-22 19.19 18.55 18.98 18.71 788600.0 18.71
2020-10-21 19.4 18.91 19.17 18.99 922200.0 18.99
2020-10-20 19.27 18.83 19.22 19.06 859500.0 19.06
2020-10-19 19.67 18.85 18.93 19.05 1676900.0 19.05
2020-10-16 19.24 18.64 19.07 18.68 822700.0 18.68
2020-10-15 19.12 17.77 17.83 19.1 1208600.0 19.1
2020-10-14 18.42 17.98 18.32 18.0 1106900.0 18.0
2020-10-13 18.76 18.18 18.49 18.35 1150100.0 18.35
2020-10-12 19.03 18.34 18.71 18.57 1438900.0 18.57
2020-10-09 19.7 18.55 19.24 18.55 2976900.0 18.55
2020-10-08 18.96 18.45 18.64 18.95 5264600.0 18.95
2020-10-07 18.4 17.68 17.98 18.3 3413800.0 18.3
2020-10-06 18.36 17.25 18.01 17.44 2704400.0 17.44
2020-10-05 18.14 17.1 17.11 17.93 2636200.0 17.93
2020-10-02 17.06 15.77 15.8 16.89 3664400.0 16.89
2020-10-01 16.44 15.17 15.35 16.22 2960700.0 16.22
2020-09-30 15.46 14.79 15.06 15.2 1020300.0 15.2
2020-09-29 15.2 14.17 14.19 15.06 1118600.0 15.06
2020-09-28 14.27 14.01 14.03 14.12 878600.0 14.12
2020-09-25 14.01 13.27 13.7 13.8 1035800.0 13.8
2020-09-24 14.01 13.55 13.71 13.7 1462500.0 13.7
2020-09-23 14.74 13.82 14.52 13.84 1230800.0 13.84
2020-09-22 14.93 14.4 14.93 14.6 906300.0 14.6
2020-09-21 14.84 14.36 14.55 14.81 1156700.0 14.81
2020-09-18 14.94 14.53 14.89 14.85 3328300.0 14.85
2020-09-17 14.8 14.35 14.61 14.72 1236900.0 14.72
2020-09-16 15.3 14.72 14.85 14.9 1266300.0 14.9
2020-09-15 14.99 14.69 14.9 14.85 860100.0 14.85
2020-09-14 14.92 14.34 14.4 14.76 1421800.0 14.76
2020-09-11 14.52 14.07 14.46 14.3 1705100.0 14.3
2020-09-10 14.86 14.36 14.5 14.41 1321800.0 14.41
2020-09-09 15.22 14.06 15.22 14.36 2091700.0 14.36
2020-09-08 15.3 14.92 15.01 15.01 1077400.0 15.01
2020-09-04 15.76 14.56 15.75 15.51 2011700.0 15.51
2020-09-03 16.27 15.41 16.25 15.67 1471500.0 15.67
2020-09-02 16.54 15.76 16.28 16.45 1153400.0 16.45
2020-09-01 16.41 15.7 15.78 16.36 1584700.0 16.36
2020-08-31 15.83 15.15 15.41 15.52 1775600.0 15.52
2020-08-28 15.53 15.17 15.26 15.49 1028300.0 15.49
2020-08-27 15.71 14.85 15.71 15.1 1479700.0 15.1
2020-08-26 15.87 15.55 15.73 15.59 1143700.0 15.59
2020-08-25 15.95 15.47 15.94 15.68 1132100.0 15.68
2020-08-24 16.23 15.71 16.18 15.86 1398400.0 15.86
2020-08-21 16.34 15.86 16.23 15.89 1425400.0 15.89
2020-08-20 16.55 16.24 16.39 16.32 962300.0 16.32
2020-08-19 16.91 16.44 16.49 16.5 1346300.0 16.5
2020-08-18 16.61 16.23 16.5 16.48 805000.0 16.48
2020-08-17 16.82 16.36 16.5 16.48 1157100.0 16.48
2020-08-14 16.46 15.94 16.17 16.42 1938900.0 16.42
2020-08-13 16.35 15.8 15.86 16.24 2010100.0 16.24
2020-08-12 16.37 15.75 16.17 15.86 1910700.0 15.86
2020-08-11 16.85 15.34 15.43 16.02 5348600.0 16.02
2020-08-10 16.47 14.95 15.03 15.14 5939000.0 15.14
2020-08-07 13.7 13.17 13.34 13.66 1472500.0 13.66
2020-08-06 13.68 13.36 13.5 13.41 897000.0 13.41
2020-08-05 13.67 13.15 13.65 13.39 1026600.0 13.39
2020-08-04 13.97 13.42 13.77 13.52 963800.0 13.52
2020-08-03 13.81 12.74 12.74 13.73 2215700.0 13.73
2020-07-31 12.68 12.23 12.55 12.66 941600.0 12.66
2020-07-30 12.57 12.21 12.21 12.47 789800.0 12.47
2020-07-29 12.52 12.08 12.25 12.48 1016500.0 12.48
2020-07-28 12.6 11.97 12.03 12.15 1060400.0 12.15
2020-07-27 12.25 11.95 12.21 12.09 995000.0 12.09
2020-07-24 12.32 11.89 12.27 12.15 1171500.0 12.15
2020-07-23 12.81 12.39 12.53 12.43 876700.0 12.43
2020-07-22 12.84 12.37 12.56 12.58 785800.0 12.58
2020-07-21 12.74 12.42 12.57 12.55 832400.0 12.55
2020-07-20 12.56 12.23 12.23 12.44 791000.0 12.44
2020-07-17 12.52 12.07 12.09 12.32 855500.0 12.32
2020-07-16 12.12 11.84 11.91 12.05 1152000.0 12.05
2020-07-15 12.17 11.6 11.85 11.91 1245700.0 11.91
2020-07-14 11.99 11.47 11.52 11.7 1297300.0 11.7
2020-07-13 12.27 11.45 12.18 11.56 2113300.0 11.56
2020-07-10 12.53 11.85 12.53 12.02 1973400.0 12.02
2020-07-09 12.63 12.23 12.53 12.52 1320100.0 12.52
2020-07-08 12.48 12.05 12.35 12.48 895300.0 12.48
2020-07-07 12.8 12.19 12.8 12.26 1429000.0 12.26
2020-07-06 13.19 12.65 13.0 12.76 1326600.0 12.76
2020-07-02 13.1 12.63 12.74 12.76 1078000.0 12.76
2020-07-01 12.52 12.08 12.43 12.47 2155200.0 12.47
2020-06-30 12.65 12.11 12.5 12.36 3527200.0 12.36
2020-06-29 12.9 12.03 12.82 12.56 1700700.0 12.56
2020-06-26 12.99 12.46 12.7 12.7 3000100.0 12.7
2020-06-25 12.7 12.2 12.66 12.68 1360200.0 12.68
2020-06-24 13.35 12.49 13.21 12.74 1791300.0 12.74
2020-06-23 13.59 13.21 13.34 13.4 2079800.0 13.4
2020-06-22 13.17 12.67 12.92 13.17 1748100.0 13.17
2020-06-19 13.13 12.58 12.85 12.99 3498400.0 12.99
2020-06-18 12.75 12.1 12.25 12.7 1703500.0 12.7
2020-06-17 12.95 12.29 12.82 12.37 1706500.0 12.37
2020-06-16 13.24 12.67 13.13 12.75 1923300.0 12.75
2020-06-15 12.89 12.34 12.42 12.75 3125100.0 12.75
2020-06-12 13.59 12.68 13.56 12.76 2036800.0 12.76
2020-06-11 13.88 12.9 13.67 13.04 1936400.0 13.04
2020-06-10 14.81 14.06 14.16 14.27 1304900.0 14.27
2020-06-09 14.65 14.04 14.62 14.23 1134600.0 14.23
2020-06-08 14.93 13.95 14.09 14.77 2589100.0 14.77
2020-06-05 14.47 13.91 14.22 14.06 1734900.0 14.06
2020-06-04 14.56 13.81 14.17 14.03 1363000.0 14.03
2020-06-03 14.85 14.15 14.82 14.24 1400700.0 14.24
2020-06-02 14.97 14.39 14.88 14.7 2573700.0 14.7
2020-06-01 15.02 14.27 14.52 14.87 1507900.0 14.87
2020-05-29 14.87 13.97 14.21 14.6 2134900.0 14.6
2020-05-28 14.82 14.14 14.47 14.24 1542400.0 14.24
2020-05-27 14.64 13.83 14.41 14.36 1328400.0 14.36
2020-05-26 15.61 14.23 15.5 14.33 1694700.0 14.33
2020-05-22 15.13 14.51 14.74 14.99 934300.0 14.99
2020-05-21 14.74 14.16 14.27 14.59 1342700.0 14.59
2020-05-20 15.07 14.17 14.45 14.27 3432800.0 14.27
2020-05-19 14.64 13.84 14.0 14.14 2828900.0 14.14
2020-05-18 14.13 13.66 13.7 13.87 2734500.0 13.87
2020-05-15 13.46 12.73 12.84 13.2 2462600.0 13.2
2020-05-14 12.97 11.93 12.5 12.96 2170900.0 12.96
2020-05-13 13.03 12.4 12.7 12.97 2791800.0 12.97
2020-05-12 13.93 12.35 12.9 12.95 4633800.0 12.95
2020-05-11 13.69 11.52 11.52 12.75 11571400.0 12.75
2020-05-08 10.71 10.01 10.21 10.47 2132900.0 10.47
2020-05-07 10.11 9.79 10.0 10.0 1923700.0 10.0
2020-05-06 9.94 9.47 9.67 9.89 1397800.0 9.89
2020-05-05 9.72 9.29 9.43 9.63 1385000.0 9.63
2020-05-04 9.16 8.59 9.0 9.15 1146400.0 9.15
2020-05-01 9.64 8.95 9.36 9.22 1588200.0 9.22
2020-04-30 10.25 9.64 10.03 9.94 1383000.0 9.94
2020-04-29 10.25 9.73 9.8 10.15 2255700.0 10.15
2020-04-28 9.73 9.14 9.52 9.47 1424400.0 9.47
2020-04-27 9.43 9.02 9.1 9.24 1187900.0 9.24
2020-04-24 9.11 8.72 8.72 9.01 1324300.0 9.01
2020-04-23 9.19 8.43 9.04 8.66 1991900.0 8.66
2020-04-22 8.62 8.22 8.35 8.43 1205300.0 8.43
2020-04-21 8.47 7.91 7.91 8.1 1806600.0 8.1
2020-04-20 8.81 8.07 8.44 8.3 2052400.0 8.3
2020-04-17 8.95 8.43 8.56 8.76 2216600.0 8.76
2020-04-16 8.84 7.9 8.74 8.25 2946700.0 8.25
2020-04-15 8.85 8.28 8.67 8.73 1825600.0 8.73
2020-04-14 9.78 9.05 9.54 9.08 1425200.0 9.08
2020-04-13 9.48 8.97 9.46 9.32 1588800.0 9.32
2020-04-09 9.98 9.07 9.11 9.52 5278000.0 9.52
2020-04-08 8.7 7.6 7.69 8.64 2334700.0 8.64
2020-04-07 8.38 7.41 8.06 7.57 2226400.0 7.57
2020-04-06 7.83 7.2 7.2 7.62 2248300.0 7.62
2020-04-03 7.22 6.26 7.02 6.78 2414200.0 6.78
2020-04-02 7.19 6.27 6.37 6.98 2777500.0 6.98
2020-04-01 7.85 6.5 7.85 6.59 3716700.0 6.59
2020-03-31 8.95 7.95 8.57 8.09 2422100.0 8.09
2020-03-30 9.03 8.01 9.03 8.67 2514900.0 8.67
2020-03-27 9.03 8.36 8.66 8.92 3067700.0 8.92
2020-03-26 9.23 8.46 8.92 9.07 1974200.0 9.07
2020-03-25 9.61 8.49 9.4 8.83 2748100.0 8.83
2020-03-24 9.8 9.04 9.42 9.5 3386700.0 9.5
2020-03-23 8.95 7.51 8.22 8.85 4039600.0 8.85
2020-03-20 9.08 7.79 8.5 8.15 6448300.0 8.15
2020-03-19 9.06 7.65 7.71 8.35 3498900.0 8.35
2020-03-18 9.43 7.51 7.88 7.79 4165200.0 7.79
2020-03-17 8.68 7.55 8.23 8.61 4843600.0 8.61
2020-03-16 8.84 7.27 8.4 8.1 5881000.0 8.1
2020-03-13 9.9 6.97 7.87 9.87 9379700.0 9.87
2020-03-12 7.84 6.13 7.75 7.09 6508200.0 7.09
2020-03-11 9.76 8.09 9.49 8.44 4631000.0 8.44
2020-03-10 9.75 8.67 9.66 9.69 5385800.0 9.69
2020-03-09 10.9 9.23 10.9 9.26 4871700.0 9.26
2020-03-06 12.48 11.66 11.88 12.01 2549500.0 12.01
2020-03-05 13.6 12.25 13.24 12.39 3240500.0 12.39
2020-03-04 13.52 13.03 13.46 13.38 1823800.0 13.38
2020-03-03 13.61 12.78 13.56 13.24 2877200.0 13.24
2020-03-02 13.5 12.71 13.08 13.49 2534500.0 13.49
2020-02-28 12.98 11.73 11.75 12.96 2866100.0 12.96
2020-02-27 13.11 12.26 12.46 12.27 2795500.0 12.27
2020-02-26 13.73 12.97 13.33 13.02 2202300.0 13.02
2020-02-25 13.81 13.14 13.79 13.26 1849100.0 13.26
2020-02-24 13.93 13.43 13.56 13.73 1697700.0 13.73
2020-02-21 14.47 14.18 14.43 14.24 2154400.0 14.24
2020-02-20 14.59 14.02 14.02 14.55 2944400.0 14.55
2020-02-19 14.17 13.57 13.57 14.1 1970000.0 14.1
2020-02-18 13.81 13.33 13.33 13.61 1788000.0 13.61