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 (%)
Aug 31, 2018 5.208 5.208 5.208 0 +0.11(+2.25%)
Aug 30, 2018 5.160 5.160 5.055 5.093 91,439 -0.07(-1.29%)
Aug 29, 2018 5.122 5.237 5.027 5.160 73,822 +0.01(+0.19%)
Aug 28, 2018 5.103 5.289 5.103 5.151 106,517 +0.04(+0.75%)
Aug 27, 2018 5.303 5.303 5.103 5.113 229,349 -0.14(-2.72%)
Aug 24, 2018 5.313 5.380 5.241 5.256 124,654 +0.00(+0.00%)
Aug 23, 2018 5.465 5.523 5.256 5.256 178,931 -0.27(-4.94%)
Aug 22, 2018 5.472 5.547 5.435 5.529 189,459 +0.07(+1.21%)
Aug 21, 2018 5.604 5.633 5.378 5.463 336,030 -0.12(-2.20%)
Aug 20, 2018 5.585 5.633 5.567 5.585 30,325 +0.07(+1.20%)
Aug 17, 2018 5.557 5.567 5.458 5.519 63,487 -0.05(-0.85%)
Aug 16, 2018 5.444 5.661 5.444 5.567 45,242 +0.12(+2.25%)
Aug 15, 2018 5.633 5.633 5.397 5.444 116,126 -0.18(-3.19%)
Aug 14, 2018 5.604 5.670 5.510 5.623 50,847 +0.04(+0.68%)
Aug 13, 2018 5.519 5.652 5.501 5.585 144,804 +0.06(+1.02%)
Aug 10, 2018 5.670 5.680 5.529 5.529 158,559 -0.21(-3.62%)
Aug 09, 2018 5.548 5.831 5.548 5.736 138,552 +0.11(+2.01%)
Aug 08, 2018 5.652 5.774 5.576 5.623 227,294 -0.07(-1.16%)
Aug 07, 2018 5.736 5.850 5.491 5.689 100,103 -0.08(-1.31%)
Aug 06, 2018 5.802 5.840 5.727 5.765 111,644 -0.02(-0.33%)
Aug 03, 2018 5.869 5.972 5.784 5.784 221,410 -0.09(-1.61%)
Aug 02, 2018 5.982 6.019 5.831 5.878 84,210 -0.16(-2.66%)
Aug 01, 2018 6.199 6.265 5.982 6.038 62,122 -0.11(-1.84%)
Jul 31, 2018 6.067 6.265 6.067 6.152 55,007 -0.05(-0.76%)
Jul 30, 2018 6.369 6.406 6.189 6.199 37,305 -0.16(-2.52%)
Jul 27, 2018 6.227 6.359 6.203 6.359 82,671 +0.13(+2.12%)
Jul 26, 2018 6.123 6.245 6.086 6.227 65,755 +0.06(+0.92%)
Jul 25, 2018 6.265 6.284 6.123 6.170 67,005 -0.12(-1.95%)
Jul 24, 2018 6.284 6.331 6.180 6.293 120,503 -0.01(-0.15%)
Jul 23, 2018 6.170 6.303 6.152 6.303 84,132 +0.18(+2.89%)
Jul 20, 2018 6.284 6.303 6.051 6.125 84,094 -0.11(-1.80%)
Jul 19, 2018 6.135 6.312 6.051 6.237 116,447 -0.01(-0.15%)
Jul 18, 2018 6.144 6.387 6.079 6.247 107,011 +0.16(+2.61%)
Jul 17, 2018 6.032 6.172 6.032 6.088 43,431 +0.03(+0.46%)
Jul 16, 2018 6.144 6.144 6.023 6.060 66,303 -0.04(-0.61%)
Jul 13, 2018 5.948 6.116 5.948 6.097 55,960 +0.10(+1.67%)
Jul 12, 2018 5.895 5.997 5.784 5.997 181,802 +0.13(+2.20%)
Jul 11, 2018 5.960 5.960 5.821 5.868 204,349 -0.13(-2.16%)
Jul 10, 2018 5.952 6.006 5.895 5.997 58,287 -0.02(-0.31%)
Jul 09, 2018 6.080 6.080 6.006 6.015 54,069 -0.06(-1.06%)
Jul 06, 2018 5.988 6.200 5.988 6.080 51,774 +0.06(+0.92%)
Jul 05, 2018 6.163 6.191 5.960 6.025 68,137 -0.06(-1.06%)
Jul 03, 2018 6.089 6.089 6.089 0 +0.18(+3.13%)
Jul 02, 2018 5.923 5.997 5.812 5.904 68,128 -0.06(-1.08%)
Jun 29, 2018 6.015 6.099 5.858 5.969 657,528 +0.00(+0.00%)
Jun 28, 2018 6.182 6.246 5.969 5.969 627,958 -0.26(-4.15%)
Jun 27, 2018 6.283 6.440 6.200 6.228 116,793 -0.06(-0.88%)
Jun 26, 2018 6.293 6.533 6.145 6.283 71,885 -0.06(-0.87%)
Jun 25, 2018 6.487 6.487 6.311 6.339 57,398 -0.15(-2.28%)
Jun 22, 2018 6.477 6.561 6.440 6.487 64,426 +0.02(+0.29%)
Jun 21, 2018 6.459 6.662 6.348 6.468 238,623 -0.04(-0.57%)
Jun 20, 2018 6.514 6.625 6.450 6.505 180,167 -0.07(-1.12%)
Jun 19, 2018 6.613 6.653 6.542 6.579 69,484 -0.11(-1.66%)
Jun 18, 2018 6.838 6.838 6.597 6.690 115,239 -0.03(-0.41%)
Jun 15, 2018 6.856 6.690 6.718 99,081 -0.18(-2.55%)
Jun 14, 2018 6.958 7.023 6.856 6.893 129,030 -0.06(-0.93%)
Jun 13, 2018 6.986 7.023 6.893 6.958 71,529 -0.01(-0.13%)
Jun 12, 2018 7.115 7.170 6.930 6.967 98,941 +0.04(+0.53%)
Jun 11, 2018 6.958 7.143 6.838 6.930 144,687 -0.06(-0.79%)
Jun 08, 2018 6.967 7.032 6.893 6.986 146,493 -0.04(-0.53%)
Jun 07, 2018 7.059 7.106 6.939 7.023 275,781 +0.01(+0.13%)
Jun 06, 2018 7.041 7.013 229,736 +0.14(+2.02%)
Jun 05, 2018 6.967 7.027 6.829 6.875 280,262 -0.03(-0.40%)
Jun 04, 2018 7.143 7.161 6.875 6.902 35,654 -0.18(-2.61%)
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.