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, 2016 6.099 6.179 6.055 6.153 249,267 +0.00(+0.00%)
Aug 30, 2016 6.188 6.242 6.064 6.153 123,331 +0.00(+0.00%)
Aug 29, 2016 6.019 6.179 5.930 6.153 307,780 +0.13(+2.22%)
Aug 26, 2016 6.010 6.144 5.992 6.019 67,605 +0.00(+0.00%)
Aug 25, 2016 5.930 6.037 5.921 6.019 180,359 +0.10(+1.65%)
Aug 24, 2016 6.046 6.046 5.894 5.921 46,883 -0.07(-1.19%)
Aug 23, 2016 5.966 6.001 5.877 5.992 99,615 +0.04(+0.75%)
Aug 22, 2016 6.233 6.357 5.805 5.948 639,875 -0.30(-4.84%)
Aug 19, 2016 6.090 6.322 6.001 6.251 278,691 +0.16(+2.63%)
Aug 18, 2016 6.144 6.144 6.037 6.090 197,036 -0.05(-0.87%)
Aug 17, 2016 5.698 6.153 5.698 6.144 284,880 +0.42(+7.31%)
Aug 16, 2016 5.832 5.894 5.725 5.725 48,335 -0.08(-1.38%)
Aug 15, 2016 5.798 5.939 5.761 5.805 41,343 +0.04(+0.77%)
Aug 12, 2016 5.857 5.868 5.761 5.761 133,404 -0.08(-1.37%)
Aug 11, 2016 5.583 5.841 5.574 5.841 456,019 +0.22(+3.96%)
Aug 10, 2016 5.511 5.627 5.449 5.618 336,340 +0.12(+2.10%)
Aug 09, 2016 5.583 5.645 5.467 5.503 216,215 -0.02(-0.32%)
Aug 08, 2016 5.494 5.583 5.467 5.520 66,787 +0.04(+0.65%)
Aug 05, 2016 5.342 5.556 5.316 5.485 132,002 +0.18(+3.36%)
Aug 04, 2016 5.146 5.316 5.146 5.307 460,434 +0.14(+2.76%)
Aug 03, 2016 5.218 5.253 5.155 5.164 207,544 -0.09(-1.69%)
Aug 02, 2016 5.387 5.387 5.218 5.253 138,561 -0.12(-2.16%)
Aug 01, 2016 5.511 5.547 5.342 5.369 79,339 -0.03(-0.50%)
Jul 29, 2016 5.387 5.467 5.342 5.396 63,954 -0.04(-0.66%)
Jul 28, 2016 5.511 5.547 5.431 5.431 42,212 -0.12(-2.09%)
Jul 27, 2016 5.467 5.556 5.422 5.547 47,783 +0.09(+1.63%)
Jul 26, 2016 5.556 5.556 5.436 5.458 83,688 -0.11(-1.92%)
Jul 25, 2016 5.681 5.725 5.414 5.565 176,029 -0.20(-3.55%)
Jul 22, 2016 5.788 5.850 5.716 5.770 40,484 -0.06(-1.07%)
Jul 21, 2016 5.779 5.957 5.779 5.832 58,950 +0.04(+0.61%)
Jul 20, 2016 5.788 5.957 5.788 5.796 44,962 -0.03(-0.46%)
Jul 19, 2016 5.877 5.992 5.814 5.823 69,083 -0.13(-2.24%)
Jul 18, 2016 6.001 6.046 5.903 5.957 70,070 -0.04(-0.74%)
Jul 15, 2016 5.877 6.028 5.779 6.001 91,733 +0.12(+1.97%)
Jul 14, 2016 5.725 5.921 5.725 5.885 103,203 +0.16(+2.80%)
Jul 13, 2016 5.690 5.779 5.672 5.725 101,287 +0.04(+0.78%)
Jul 12, 2016 5.583 5.948 5.583 5.681 260,794 +0.20(+3.57%)
Jul 11, 2016 5.485 5.601 5.431 5.485 188,237 +0.14(+2.67%)
Jul 08, 2016 5.200 5.387 5.209 5.342 113,661 +0.13(+2.56%)
Jul 07, 2016 5.235 5.360 5.173 5.209 116,576 +0.02(+0.34%)
Jul 06, 2016 5.244 5.244 5.111 5.191 152,282 -0.12(-2.35%)
Jul 05, 2016 5.333 5.405 5.093 5.316 170,331 -0.12(-2.29%)
Jul 01, 2016 5.485 5.440 5.440 5.440 177,226 -0.04(-0.81%)
Jun 30, 2016 5.351 5.485 5.316 5.485 251,178 +0.09(+1.71%)
Jun 29, 2016 5.455 5.534 5.393 5.393 165,532 +0.00(+0.00%)
Jun 28, 2016 5.410 5.479 5.313 5.393 154,754 +0.12(+2.18%)
Jun 27, 2016 5.464 5.561 5.065 5.278 426,295 -0.30(-5.40%)
Jun 24, 2016 5.658 5.800 5.649 5.579 414,789 -0.40(-6.67%)
Jun 23, 2016 6.057 6.163 5.951 5.977 104,922 +0.01(+0.15%)
Jun 22, 2016 5.703 5.995 5.676 5.968 133,145 +0.29(+5.15%)
Jun 21, 2016 5.517 5.703 5.508 5.676 95,528 +0.15(+2.72%)
Jun 20, 2016 5.224 5.676 5.145 5.526 208,797 +0.12(+2.30%)
Jun 17, 2016 5.924 5.951 5.286 5.402 529,846 -0.32(-5.57%)
Jun 16, 2016 6.269 6.269 5.632 5.720 407,983 -0.59(-9.40%)
Jun 15, 2016 6.110 6.402 6.110 6.314 132,628 +0.15(+2.44%)
Jun 14, 2016 6.172 6.216 6.021 6.163 372,305 -0.04(-0.71%)
Jun 13, 2016 6.216 6.287 6.021 6.207 201,116 -0.06(-0.99%)
Jun 10, 2016 6.650 6.650 6.207 6.269 394,979 -0.38(-5.73%)
Jun 09, 2016 5.933 6.774 5.933 6.650 449,589 +0.62(+10.28%)
Jun 08, 2016 6.057 6.198 5.995 6.030 285,648 -0.04(-0.58%)
Jun 07, 2016 5.968 6.119 5.823 6.066 525,688 +0.12(+1.93%)
Jun 06, 2016 5.809 6.260 5.800 5.951 757,905 +0.19(+3.23%)
Jun 03, 2016 5.508 6.004 5.233 5.765 3,178,410 +1.18(+25.68%)
Jun 02, 2016 4.489 4.667 4.489 4.587 109,695 +0.07(+1.57%)
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.