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 (%)
Sep 29, 2017 7.174 7.174 7.010 7.073 63,910 +0.01(+0.13%)
Sep 28, 2017 6.855 7.092 6.855 7.064 70,291 +0.21(+3.06%)
Sep 27, 2017 7.010 7.101 6.855 6.855 69,099 -0.17(-2.46%)
Sep 26, 2017 7.101 7.301 6.982 7.028 116,158 -0.15(-2.16%)
Sep 25, 2017 7.137 7.256 7.137 7.183 38,288 +0.00(+0.00%)
Sep 22, 2017 7.137 7.374 7.137 7.183 33,227 +0.03(+0.38%)
Sep 21, 2017 7.283 7.283 6.982 7.155 102,988 -0.09(-1.26%)
Sep 20, 2017 7.292 7.338 7.247 7.247 45,831 -0.08(-1.12%)
Sep 19, 2017 7.292 7.411 7.247 7.329 51,599 -0.01(-0.12%)
Sep 18, 2017 7.511 7.538 7.319 7.338 70,523 -0.22(-2.90%)
Sep 15, 2017 7.465 7.556 7.447 7.556 50,561 +0.09(+1.22%)
Sep 14, 2017 7.411 7.547 7.374 7.465 86,279 +0.00(+0.00%)
Sep 13, 2017 7.301 7.484 7.301 7.465 29,782 +0.12(+1.61%)
Sep 12, 2017 7.456 7.520 7.329 7.347 70,220 -0.13(-1.71%)
Sep 11, 2017 7.584 7.611 7.465 7.474 72,018 -0.06(-0.85%)
Sep 08, 2017 7.511 7.684 7.301 7.538 162,671 +0.03(+0.36%)
Sep 07, 2017 7.420 7.666 7.392 7.511 115,358 +0.10(+1.35%)
Sep 06, 2017 7.183 7.544 7.174 7.411 146,905 +0.24(+3.30%)
Sep 05, 2017 7.019 7.292 7.019 7.174 94,121 +0.21(+3.01%)
Sep 01, 2017 6.900 7.037 6.855 6.964 233,502 +0.06(+0.92%)
Aug 31, 2017 6.964 7.028 6.882 6.900 160,793 -0.10(-1.43%)
Aug 30, 2017 6.991 7.055 6.946 7.000 49,732 +0.04(+0.52%)
Aug 29, 2017 6.809 7.019 6.778 6.964 42,299 +0.14(+2.00%)
Aug 28, 2017 6.836 6.928 6.813 6.827 34,939 -0.03(-0.40%)
Aug 25, 2017 6.809 6.955 6.740 6.855 86,509 +0.08(+1.21%)
Aug 24, 2017 6.654 6.791 6.654 6.773 42,149 +0.10(+1.50%)
Aug 23, 2017 6.608 6.691 6.608 6.672 33,779 +0.01(+0.14%)
Aug 22, 2017 6.900 6.900 6.613 6.663 90,810 -0.15(-2.27%)
Aug 21, 2017 6.791 6.946 6.781 6.818 44,517 +0.07(+1.08%)
Aug 18, 2017 6.681 6.763 6.618 6.745 60,336 +0.12(+1.79%)
Aug 17, 2017 6.463 6.681 6.463 6.627 62,225 +0.18(+2.83%)
Aug 16, 2017 6.554 6.727 6.444 6.444 168,330 -0.03(-0.42%)
Aug 15, 2017 6.472 6.636 6.426 6.472 332,439 +0.15(+2.45%)
Aug 14, 2017 6.372 6.444 6.317 6.317 33,704 +0.04(+0.58%)
Aug 11, 2017 6.116 6.381 6.116 6.280 83,228 +0.01(+0.15%)
Aug 10, 2017 6.481 6.526 6.253 6.271 30,473 -0.23(-3.51%)
Aug 09, 2017 6.299 6.499 6.253 6.499 384,956 +0.19(+3.03%)
Aug 08, 2017 6.372 6.435 6.308 6.308 51,717 +0.05(+0.87%)
Aug 07, 2017 6.490 6.508 6.244 6.253 61,464 -0.21(-3.24%)
Aug 04, 2017 6.517 6.581 6.454 6.463 22,635 -0.07(-1.12%)
Aug 03, 2017 6.581 6.599 6.526 6.536 23,685 -0.05(-0.69%)
Aug 02, 2017 6.563 6.618 6.444 6.581 70,898 +0.02(+0.28%)
Aug 01, 2017 6.417 6.581 6.353 6.563 38,555 +0.18(+2.86%)
Jul 31, 2017 6.490 6.490 6.335 6.381 116,406 -0.11(-1.69%)
Jul 28, 2017 6.499 6.563 6.336 6.490 74,371 +0.07(+1.14%)
Jul 27, 2017 6.481 6.545 6.399 6.417 36,903 -0.06(-0.98%)
Jul 26, 2017 6.563 6.563 6.353 6.481 44,492 -0.11(-1.66%)
Jul 25, 2017 6.390 6.599 6.390 6.590 80,820 +0.22(+3.48%)
Jul 24, 2017 6.378 6.450 6.333 6.369 97,269 -0.10(-1.53%)
Jul 21, 2017 6.414 6.504 6.414 6.468 41,259 +0.06(+0.98%)
Jul 20, 2017 6.477 6.509 6.324 6.405 24,516 -0.05(-0.83%)
Jul 19, 2017 6.423 6.566 6.378 6.459 48,901 +0.06(+0.98%)
Jul 18, 2017 6.562 6.603 6.369 6.396 81,806 -0.17(-2.60%)
Jul 17, 2017 6.620 6.620 6.486 6.566 52,691 -0.04(-0.54%)
Jul 14, 2017 6.584 6.656 6.580 6.602 90,707 +0.04(+0.55%)
Jul 13, 2017 6.468 6.584 6.468 6.566 128,088 +0.04(+0.69%)
Jul 12, 2017 6.414 6.535 6.414 6.522 65,600 +0.16(+2.54%)
Jul 11, 2017 6.495 6.513 6.342 6.360 76,440 -0.12(-1.80%)
Jul 10, 2017 6.207 6.548 6.198 6.477 164,407 +0.19(+3.00%)
Jul 07, 2017 5.839 6.378 5.830 6.288 316,512 +0.49(+8.53%)
Jul 06, 2017 5.839 5.866 5.794 5.794 26,285 -0.04(-0.77%)
Jul 05, 2017 5.884 5.884 5.794 5.839 68,514 -0.04(-0.76%)
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.