UK Markets closed

Avaya Holdings Corp. (AVYA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
4.8000-0.2400 (-4.76%)
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 May 20224.01004.06003.12003.22003.22006,812,800
23 May 20224.81004.81004.06004.11004.11005,969,200
20 May 20225.13005.17004.52504.80004.80002,614,200
19 May 20224.87005.22504.74505.04005.04003,947,100
18 May 20225.40005.47004.88004.94004.94004,573,600
17 May 20225.65005.88005.37005.50005.50003,518,600
16 May 20226.28006.35005.76505.80005.80001,988,100
13 May 20225.61006.45505.61006.33006.33003,896,200
12 May 20225.57005.98005.54005.81005.81004,819,400
11 May 20226.86007.14005.80005.84005.84004,754,400
10 May 20226.55008.08506.55007.53007.53004,834,000
09 May 20228.34008.70007.89008.22008.22004,200,600
06 May 20229.38009.45008.61508.74008.74001,376,200
05 May 202210.060010.06009.23009.48009.48001,081,300
04 May 20229.820010.17009.240010.070010.07001,164,600
03 May 20229.80009.90009.51009.74009.7400840,100
02 May 20229.18009.85509.09009.84009.84001,457,500
29 Apr 20229.900010.14509.19009.25009.25001,407,900
28 Apr 202210.170010.24009.670010.000010.00001,376,200
27 Apr 202210.330010.630010.020010.100010.10002,048,200
26 Apr 202210.700010.909010.170010.430010.43001,222,700
25 Apr 202210.360011.110010.360011.050011.05001,370,200
22 Apr 202210.940011.070010.240010.450010.45001,679,900
21 Apr 202211.050011.260010.820011.000011.00001,599,800
20 Apr 202211.670011.770010.960010.970010.97001,064,200
19 Apr 202211.690011.915011.460011.630011.6300847,300
18 Apr 202211.670011.715011.290011.590011.5900774,000
14 Apr 202212.060012.100011.740011.750011.7500473,200
13 Apr 202211.710012.060011.620011.940011.9400589,700
12 Apr 202212.190012.550011.710011.770011.7700650,200
11 Apr 202211.730012.120011.650011.960011.9600496,900
08 Apr 202212.190012.350011.910012.010012.0100630,900
07 Apr 202212.310012.600011.850012.200012.2000789,100
06 Apr 202212.580012.829012.150012.380012.3800709,500
05 Apr 202213.250013.430012.750012.840012.8400566,300
04 Apr 202213.460013.530013.150013.400013.4000531,900
01 Apr 202212.810013.425012.810013.350013.3500864,200
31 Mar 202212.770012.960012.620012.670012.6700810,500
30 Mar 202213.230013.580012.865012.900012.9000611,300
29 Mar 202213.160013.510013.030013.300013.3000778,700
28 Mar 202212.950013.200012.825012.860012.8600714,500
25 Mar 202213.630013.780012.910013.020013.0200607,500
24 Mar 202213.220013.770013.140013.610013.6100521,900
23 Mar 202213.430013.680013.180013.220013.2200678,800
22 Mar 202213.320013.930013.310013.630013.6300789,200
21 Mar 202213.050013.230012.730013.220013.2200877,000
18 Mar 202213.170013.610013.095013.200013.20001,482,600
17 Mar 202212.670013.310012.550013.170013.1700988,200
16 Mar 202212.340012.996012.250012.900012.90001,223,300
15 Mar 202211.640012.125011.540012.100012.1000976,700
14 Mar 202212.340012.400011.420011.480011.48001,355,400
11 Mar 202213.180013.350012.330012.360012.3600669,900
10 Mar 202212.960013.270012.750013.020013.0200463,100
09 Mar 202212.940013.500012.940013.230013.2300840,800
08 Mar 202212.270013.080012.240012.630012.6300572,500
07 Mar 202212.720012.800012.200012.280012.2800839,300
04 Mar 202212.960013.210012.400012.620012.62001,144,200
03 Mar 202213.750013.750012.890013.120013.1200820,800
02 Mar 202213.430013.780013.170013.640013.6400657,400
01 Mar 202213.630013.865013.130013.250013.25001,131,800
28 Feb 202213.510013.820013.380013.770013.77001,032,600
25 Feb 202213.430013.820012.980013.730013.73001,097,100
24 Feb 202212.230013.490012.230013.470013.47001,220,700
23 Feb 202213.520013.690012.720012.810012.81002,140,700
22 Feb 202213.620013.990013.260013.400013.40001,077,700
18 Feb 202213.890014.210013.590013.870013.87001,074,200
17 Feb 202214.410014.410013.935014.000014.00001,302,600
16 Feb 202214.600014.650013.950014.550014.55001,876,400
15 Feb 202214.390014.770014.220014.760014.76001,214,700
14 Feb 202214.770015.010014.170014.220014.22001,495,500
11 Feb 202215.560015.770014.630014.780014.78002,103,000
10 Feb 202213.710015.720013.710015.720015.72003,766,300
09 Feb 202216.480016.880013.650013.900013.90008,605,400
08 Feb 202217.330017.930017.010017.840017.84002,252,200
07 Feb 202217.370018.030017.310017.500017.50001,462,800
04 Feb 202216.740017.680016.700017.350017.35003,529,900
03 Feb 202217.140017.590016.735016.860016.86001,177,300
02 Feb 202218.020018.020017.110017.580017.5800813,100
01 Feb 202218.290018.450017.780018.010018.01001,197,600
31 Jan 202217.130018.220017.030018.220018.22001,788,700
28 Jan 202216.400017.320016.120017.310017.3100865,400
27 Jan 202217.580017.690016.460016.560016.56001,050,100
26 Jan 202217.930018.621017.270017.330017.33001,514,500
25 Jan 202217.680018.060017.120017.590017.59001,028,600
24 Jan 202217.320018.190016.810018.100018.10001,601,100
21 Jan 202217.930018.300017.530017.710017.71001,248,400
20 Jan 202219.340019.930018.070018.140018.14001,367,100
19 Jan 202219.560019.840019.010019.020019.0200959,100
18 Jan 202219.890019.990019.330019.470019.4700954,700
14 Jan 202219.780020.395019.630020.210020.2100969,300
13 Jan 202220.450020.890019.980020.030020.0300886,700
12 Jan 202219.850020.395019.490020.250020.25001,284,200
11 Jan 202218.650019.650018.570019.640019.64001,382,800
10 Jan 202218.480018.505017.570018.470018.47001,647,600
07 Jan 202219.400019.780018.770018.790018.7900951,900
06 Jan 202219.810020.410019.610019.630019.6300634,400
05 Jan 202221.520021.640019.980020.020020.02001,409,100
04 Jan 202220.790021.650020.710021.500021.50001,514,300
03 Jan 202219.945021.000019.630020.660020.66001,419,800
31 Dec 202120.040020.180019.730019.800019.8000602,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...