Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avianca Holdings S.A. (NY: AVH )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 7.004 7.078 6.939 6.967 92,577 -0.06(-0.92%)
May 30, 2018 7.041 7.069 6.856 7.032 124,062 +0.06(+0.93%)
May 29, 2018 7.050 7.180 6.958 6.967 167,966 -0.11(-1.57%)
May 25, 2018 7.078 7.078 7.078 0 +0.08(+1.19%)
May 24, 2018 6.976 7.115 6.967 6.995 117,825 -0.06(-0.79%)
May 23, 2018 7.124 7.124 6.986 7.050 98,557 -0.06(-0.91%)
May 22, 2018 7.239 7.254 7.096 7.115 94,961 -0.03(-0.39%)
May 21, 2018 7.023 7.189 6.976 7.143 115,579 +0.08(+1.18%)
May 18, 2018 7.217 7.226 7.050 7.059 139,615 -0.19(-2.68%)
May 17, 2018 7.254 7.392 7.217 7.254 92,166 -0.06(-0.76%)
May 16, 2018 7.272 7.341 7.263 7.309 63,680 +0.06(+0.76%)
May 15, 2018 7.300 7.320 7.207 7.254 113,815 -0.05(-0.63%)
May 14, 2018 7.374 7.429 7.272 7.300 141,301 -0.14(-1.86%)
May 11, 2018 7.364 7.457 7.364 7.438 117,096 +0.01(+0.12%)
May 10, 2018 7.189 7.558 7.106 7.429 217,248 +0.21(+2.94%)
May 09, 2018 7.207 7.346 7.198 7.217 119,271 -0.01(-0.13%)
May 08, 2018 7.392 7.392 7.198 7.226 87,116 -0.15(-2.00%)
May 07, 2018 7.420 7.420 7.346 7.374 83,556 -0.01(-0.13%)
May 04, 2018 7.457 7.457 7.291 7.383 71,685 -0.07(-0.99%)
May 03, 2018 7.494 7.503 7.420 7.457 93,298 -0.04(-0.49%)
May 02, 2018 7.458 7.623 7.448 7.494 104,730 +0.04(+0.50%)
May 01, 2018 7.549 7.568 7.420 7.457 31,363 -0.09(-1.22%)
Apr 30, 2018 7.614 7.669 7.503 7.549 141,273 -0.11(-1.45%)
Apr 27, 2018 7.706 7.753 7.623 7.660 23,725 +0.07(+0.97%)
Apr 26, 2018 7.642 7.697 7.457 7.586 146,879 -0.02(-0.24%)
Apr 25, 2018 7.716 7.716 7.531 7.605 69,445 -0.16(-2.02%)
Apr 24, 2018 7.919 7.974 7.623 7.762 105,357 -0.11(-1.41%)
Apr 23, 2018 8.030 8.030 7.836 7.873 100,087 -0.15(-1.84%)
Apr 20, 2018 8.196 8.196 7.956 8.020 71,505 -0.15(-1.81%)
Apr 19, 2018 8.353 8.464 8.057 8.168 156,529 -0.27(-3.18%)
Apr 18, 2018 8.150 8.510 8.150 8.436 72,674 +0.28(+3.40%)
Apr 17, 2018 8.205 8.251 8.104 8.159 56,064 +0.00(+0.00%)
Apr 16, 2018 8.446 8.510 8.131 8.159 119,224 -0.30(-3.50%)
Apr 13, 2018 8.455 8.593 8.409 8.455 217,235 -0.01(-0.11%)
Apr 12, 2018 8.150 8.473 8.150 8.464 138,092 +0.42(+5.17%)
Apr 11, 2018 7.993 8.242 7.993 8.048 167,125 +0.06(+0.69%)
Apr 10, 2018 7.956 7.993 7.845 7.993 54,834 +0.10(+1.29%)
Apr 09, 2018 7.762 8.002 7.762 7.891 157,632 +0.09(+1.18%)
Apr 06, 2018 7.863 7.919 7.780 7.799 67,386 -0.06(-0.82%)
Apr 05, 2018 7.929 8.079 7.863 7.863 86,082 -0.06(-0.70%)
Apr 04, 2018 7.854 7.965 7.697 7.919 49,850 +0.00(+0.00%)
Apr 03, 2018 7.623 7.974 7.623 7.919 84,383 +0.34(+4.51%)
Apr 02, 2018 7.789 7.789 7.420 7.577 226,495 -0.25(-3.19%)
Mar 29, 2018 7.826 7.826 7.826 0 -0.05(-0.59%)
Mar 28, 2018 7.956 7.965 7.830 7.873 65,001 -0.08(-1.05%)
Mar 27, 2018 7.993 8.131 7.923 7.956 147,859 -0.12(-1.49%)
Mar 26, 2018 8.233 8.251 8.002 8.076 249,735 -0.19(-2.35%)
Mar 23, 2018 8.473 8.473 8.196 8.270 94,093 -0.18(-2.19%)
Mar 22, 2018 8.390 8.529 8.325 8.455 87,459 -0.08(-0.97%)
Mar 21, 2018 8.510 8.538 8.418 8.538 58,455 +0.04(+0.43%)
Mar 20, 2018 8.760 8.778 8.446 8.501 245,421 -0.28(-3.16%)
Mar 19, 2018 8.538 9.000 8.399 8.778 219,019 +0.32(+3.83%)
Mar 16, 2018 8.307 8.584 8.122 8.455 208,052 +0.10(+1.22%)
Mar 15, 2018 8.362 8.409 8.261 8.353 82,558 -0.01(-0.11%)
Mar 14, 2018 8.621 8.640 8.159 8.362 174,197 -0.28(-3.21%)
Mar 13, 2018 8.381 8.732 8.316 8.640 215,887 +0.31(+3.77%)
Mar 12, 2018 8.187 8.325 8.002 8.325 170,435 +0.09(+1.12%)
Mar 09, 2018 8.085 8.279 7.959 8.233 192,887 +0.19(+2.41%)
Mar 08, 2018 8.020 8.076 7.891 8.039 80,825 +0.02(+0.23%)
Mar 07, 2018 8.124 7.910 8.020 155,015 +0.06(+0.70%)
Mar 06, 2018 8.122 8.131 7.910 7.965 101,136 -0.13(-1.60%)
Mar 05, 2018 8.076 8.178 7.974 8.094 231,658 -0.03(-0.34%)
Mar 02, 2018 8.455 8.455 8.057 8.122 283,884 -0.40(-4.66%)
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.