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 (%)
Jun 30, 2017 5.851 5.872 5.749 5.839 100,034 -0.02(-0.31%)
Jun 29, 2017 5.992 6.126 5.803 5.857 99,434 -0.05(-0.91%)
Jun 28, 2017 6.009 6.009 5.848 5.911 99,711 -0.05(-0.90%)
Jun 27, 2017 5.992 6.018 5.929 5.965 44,675 -0.05(-0.90%)
Jun 26, 2017 5.920 6.135 5.920 6.018 40,833 +0.08(+1.36%)
Jun 23, 2017 5.956 6.001 5.884 5.938 55,872 +0.00(+0.00%)
Jun 22, 2017 5.920 5.983 5.920 5.938 23,116 +0.00(+0.00%)
Jun 21, 2017 5.893 5.956 5.884 5.938 100,209 +0.01(+0.15%)
Jun 20, 2017 6.063 6.063 5.920 5.929 145,401 -0.13(-2.08%)
Jun 19, 2017 6.009 6.090 6.009 6.054 45,160 +0.08(+1.35%)
Jun 16, 2017 6.063 6.126 5.938 5.974 101,419 -0.09(-1.48%)
Jun 15, 2017 5.992 6.113 5.956 6.063 70,574 +0.04(+0.60%)
Jun 14, 2017 6.027 6.081 6.018 6.027 34,943 +0.00(+0.00%)
Jun 13, 2017 5.947 6.081 5.929 6.027 58,940 +0.05(+0.90%)
Jun 12, 2017 5.992 6.054 5.965 5.974 71,908 -0.04(-0.75%)
Jun 09, 2017 6.018 6.072 5.974 6.018 198,300 -0.02(-0.30%)
Jun 08, 2017 6.072 6.096 6.018 6.036 93,637 -0.04(-0.59%)
Jun 07, 2017 6.081 6.135 6.018 6.072 127,747 +0.03(+0.45%)
Jun 06, 2017 6.027 6.117 5.992 6.045 108,300 +0.01(+0.15%)
Jun 05, 2017 5.920 6.126 5.884 6.036 84,477 +0.06(+1.05%)
Jun 02, 2017 5.947 6.018 5.947 5.974 100,390 -0.02(-0.30%)
Jun 01, 2017 5.992 6.072 5.947 5.992 90,103 -0.01(-0.15%)
May 31, 2017 6.153 6.198 5.722 6.001 293,928 -0.20(-3.19%)
May 30, 2017 6.216 6.261 6.198 6.198 109,356 -0.04(-0.72%)
May 26, 2017 6.261 6.297 6.225 6.243 81,915 -0.04(-0.71%)
May 25, 2017 6.324 6.378 6.216 6.288 379,077 -0.05(-0.85%)
May 24, 2017 6.360 6.405 6.315 6.342 285,856 -0.09(-1.40%)
May 23, 2017 6.396 6.513 6.396 6.432 72,324 +0.03(+0.42%)
May 22, 2017 6.468 6.539 6.387 6.405 100,367 -0.08(-1.25%)
May 19, 2017 6.432 6.548 6.369 6.486 39,304 +0.07(+1.12%)
May 18, 2017 6.441 6.513 6.234 6.414 512,081 -0.05(-0.83%)
May 17, 2017 6.701 6.710 6.450 6.468 405,402 -0.27(-4.00%)
May 16, 2017 6.665 6.800 6.656 6.737 513,085 +0.05(+0.81%)
May 15, 2017 6.459 6.719 6.387 6.683 347,929 +0.31(+4.79%)
May 12, 2017 6.351 6.423 6.252 6.378 105,142 +0.09(+1.43%)
May 11, 2017 6.369 6.369 6.270 6.288 220,735 -0.09(-1.41%)
May 10, 2017 6.342 6.459 6.288 6.378 193,132 +0.07(+1.14%)
May 09, 2017 6.387 6.468 6.288 6.306 112,646 -0.13(-2.09%)
May 08, 2017 6.486 6.503 6.288 6.441 207,140 -0.12(-1.78%)
May 05, 2017 6.441 6.557 6.405 6.557 41,483 +0.19(+2.96%)
May 04, 2017 6.396 6.468 6.315 6.369 31,049 -0.09(-1.39%)
May 03, 2017 6.423 6.513 6.315 6.459 118,168 +0.03(+0.42%)
May 02, 2017 6.450 6.539 6.378 6.432 51,910 +0.02(+0.28%)
May 01, 2017 6.629 6.629 6.369 6.414 34,018 -0.13(-1.92%)
Apr 28, 2017 6.333 6.548 6.252 6.539 157,383 +0.10(+1.53%)
Apr 27, 2017 6.378 6.450 6.225 6.441 66,128 +0.03(+0.42%)
Apr 26, 2017 6.306 6.450 6.019 6.414 106,407 +0.07(+1.13%)
Apr 25, 2017 6.513 6.513 6.306 6.342 95,797 -0.14(-2.22%)
Apr 24, 2017 6.522 6.719 6.459 6.486 88,382 +0.04(+0.56%)
Apr 21, 2017 6.665 6.728 6.396 6.450 60,511 -0.21(-3.10%)
Apr 20, 2017 6.629 6.728 6.468 6.656 261,369 -0.08(-1.20%)
Apr 19, 2017 6.764 6.809 6.710 6.737 109,779 +0.00(+0.00%)
Apr 18, 2017 6.674 6.773 6.602 6.737 47,208 +0.04(+0.67%)
Apr 17, 2017 6.665 6.836 6.665 6.692 64,208 -0.04(-0.53%)
Apr 13, 2017 6.746 6.773 6.665 6.728 53,216 -0.07(-1.06%)
Apr 12, 2017 6.872 6.872 6.746 6.800 84,730 -0.04(-0.66%)
Apr 11, 2017 6.809 6.899 6.737 6.845 66,802 +0.04(+0.66%)
Apr 10, 2017 6.980 6.980 6.791 6.800 74,358 -0.11(-1.56%)
Apr 07, 2017 6.899 7.007 6.836 6.908 132,231 +0.02(+0.26%)
Apr 06, 2017 6.827 7.025 6.827 6.890 97,015 +0.04(+0.52%)
Apr 05, 2017 6.926 6.944 6.845 6.854 95,571 -0.02(-0.26%)
Apr 04, 2017 6.863 6.908 6.845 6.872 109,064 -0.01(-0.13%)
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.