UK markets close in 5 hours 12 minutes

Avaya Holdings Corp. (AVYA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
1.1200+0.0100 (+0.90%)
At close: 04:01PM EST
1.1400 +0.02 (+1.79%)
Pre-market: 05:16AM EST
Time period:
30 Nov 2021 - 30 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 20221.11001.18001.10001.12001.12001,981,400
28 Nov 20221.13001.28501.09001.11001.11003,116,500
25 Nov 20221.23001.27001.11001.14001.14001,340,600
23 Nov 20221.21001.25501.15001.18001.18001,647,600
22 Nov 20221.22001.26001.18001.24001.24002,448,000
21 Nov 20221.29001.33001.17001.20001.20002,266,700
18 Nov 20221.46001.47001.28001.33001.33002,885,400
17 Nov 20221.54001.57001.33001.40001.40004,080,200
16 Nov 20221.59001.65001.55001.60001.60001,566,600
15 Nov 20221.61001.72001.58001.63001.63003,210,800
14 Nov 20221.59001.62001.52001.57001.57001,759,900
11 Nov 20221.51001.68001.51001.66001.66002,799,400
10 Nov 20221.38001.54001.37001.54001.54002,374,800
09 Nov 20221.50001.54001.28001.33001.33003,987,600
08 Nov 20221.52001.57001.48001.54001.54002,543,400
07 Nov 20221.47001.59501.47001.51001.51002,203,000
04 Nov 20221.57001.62001.46001.56001.56001,961,600
03 Nov 20221.55001.59001.47001.57001.57002,348,500
02 Nov 20221.57001.79001.51001.58001.58005,431,800
01 Nov 20221.62001.64001.46001.54001.54003,090,600
31 Oct 20221.46001.58001.41001.58001.58003,799,900
28 Oct 20221.41001.47001.33001.46001.46001,807,000
27 Oct 20221.42001.46001.33001.39001.39003,063,500
26 Oct 20221.36001.48001.35001.41001.41002,580,800
25 Oct 20221.25001.40901.23001.39001.39003,733,300
24 Oct 20221.13001.23001.08001.23001.23002,929,000
21 Oct 20221.20001.23001.15001.17001.17002,213,000
20 Oct 20221.20001.29001.15001.20001.20002,094,600
19 Oct 20221.34001.34801.20001.22001.22002,770,900
18 Oct 20221.37001.48001.30001.35001.35003,980,500
17 Oct 20221.31001.37501.27001.31001.31003,087,300
14 Oct 20221.27001.32001.22001.25001.25003,172,400
13 Oct 20221.13001.30001.10001.25001.25004,784,600
12 Oct 20221.16001.20001.09001.17001.17002,771,200
11 Oct 20221.07001.27001.00001.15001.15007,449,700
10 Oct 20221.24001.25001.04001.11001.11005,773,200
07 Oct 20221.36001.40001.22001.22001.22007,317,900
06 Oct 20221.47001.53001.36001.38001.38008,363,500
05 Oct 20221.53001.54101.44001.50001.50003,325,100
04 Oct 20221.57001.62001.49001.57001.57005,210,300
03 Oct 20221.55001.57501.43501.56001.56004,073,300
30 Sept 20221.59001.73001.55001.59001.59005,329,800
29 Sept 20221.43001.59001.28001.58001.58007,613,100
28 Sept 20221.49001.60001.43001.44001.44005,406,200
27 Sept 20221.62001.68001.43001.48001.48005,453,600
26 Sept 20221.44001.70001.43001.59001.59008,164,900
23 Sept 20221.57001.61001.42001.47001.47007,790,600
22 Sept 20221.70001.73901.57001.63001.63007,988,100
21 Sept 20221.82001.85001.68001.69001.69007,519,200
20 Sept 20222.00002.11001.79001.81001.810013,550,600
19 Sept 20221.80002.10001.80002.01002.010025,316,200
16 Sept 20221.66001.94001.56001.88001.880020,577,800
15 Sept 20221.69001.77001.65001.70001.70007,000,000
14 Sept 20221.79001.81001.62001.74001.74008,314,600
13 Sept 20221.74001.98001.68501.82001.820015,432,400
12 Sept 20221.62001.82001.60001.80001.800014,025,400
09 Sept 20221.85001.89001.42001.56001.560021,656,900
08 Sept 20221.90001.94001.74001.85001.850012,274,900
07 Sept 20222.21002.27001.95002.03002.030023,024,700
06 Sept 20221.77002.30001.75002.12002.120032,683,500
02 Sept 20221.88002.02001.69001.71001.710023,304,400
01 Sept 20221.60001.85001.45001.79001.790039,974,900
31 Aug 20221.37001.59001.25001.59001.590023,628,500
30 Aug 20221.43001.50001.26001.38001.380011,671,300
29 Aug 20221.28001.44001.28001.40001.400016,004,700
26 Aug 20221.53001.65001.21001.32001.320034,838,300
25 Aug 20221.27001.65001.26001.52001.520070,769,400
24 Aug 20221.03001.35000.96001.27001.270066,289,100
23 Aug 20220.97801.19000.90001.11001.1100114,504,900
22 Aug 20220.73000.93000.70100.80100.801033,589,400
19 Aug 20220.68200.83900.67000.72500.725037,578,400
18 Aug 20220.65300.66000.60500.65200.652011,756,700
17 Aug 20220.69000.70000.63000.63200.63207,900,600
16 Aug 20220.69000.72500.66000.72200.722010,924,000
15 Aug 20220.67000.70000.65100.68900.68907,833,400
12 Aug 20220.70000.70000.64100.65300.65307,582,700
11 Aug 20220.68800.74000.67000.68000.680010,125,100
10 Aug 20220.68100.69000.61000.67000.670018,063,000
09 Aug 20220.87000.88000.59600.61000.610055,552,800
08 Aug 20221.00001.16000.97101.12001.120016,591,500
05 Aug 20220.82100.97100.82100.95500.955019,030,400
04 Aug 20220.85400.85900.80500.84700.84708,467,300
03 Aug 20220.83800.92000.82000.83200.832018,204,300
02 Aug 20220.82300.87600.80000.82400.824016,560,700
01 Aug 20220.99000.99000.79000.81600.816035,928,900
29 Jul 20221.36001.36000.79000.89900.899064,721,500
28 Jul 20222.15002.23102.02502.09002.09004,510,900
27 Jul 20222.13002.22002.07002.20002.20002,622,900
26 Jul 20222.09002.15001.99002.07002.07004,745,500
25 Jul 20222.18002.23002.09002.12002.12002,955,100
22 Jul 20222.52002.57502.19002.20002.20003,170,700
21 Jul 20222.57002.57002.43502.50002.50002,408,600
20 Jul 20222.39002.68002.32002.60002.60006,985,000
19 Jul 20222.23002.44002.22002.43002.43003,453,700
18 Jul 20222.03002.32002.03002.20002.20005,785,900
15 Jul 20221.91002.05001.87002.01002.01005,120,800
14 Jul 20222.08002.10001.82001.85001.85007,634,400
13 Jul 20222.14002.21002.07002.09002.09003,136,500
12 Jul 20222.31002.36002.19002.20002.20003,144,800
11 Jul 20222.53002.56002.27002.33002.33004,306,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...