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 (%)
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%)
Mar 01, 2018 8.667 8.667 8.325 8.519 235,075 -0.12(-1.39%)
Feb 28, 2018 8.630 8.686 8.418 8.640 176,136 +0.06(+0.75%)
Feb 27, 2018 8.834 8.917 8.381 8.575 226,041 -0.16(-1.80%)
Feb 26, 2018 8.723 9.018 8.593 8.732 451,642 +0.18(+2.16%)
Feb 23, 2018 8.612 8.612 8.242 8.547 194,550 -0.01(-0.11%)
Feb 22, 2018 8.492 8.612 8.473 8.556 181,742 +0.09(+1.09%)
Feb 21, 2018 8.621 8.871 8.427 8.464 378,765 -0.12(-1.40%)
Feb 20, 2018 7.900 8.861 7.826 8.584 1,512,320 +0.73(+9.29%)
Feb 16, 2018 7.854 7.854 7.854 0 +0.00(+0.00%)
Feb 15, 2018 7.817 7.965 7.783 7.854 107,357 +0.05(+0.59%)
Feb 14, 2018 7.845 8.178 7.734 7.808 577,316 -0.05(-0.59%)
Feb 13, 2018 7.512 7.882 7.411 7.854 894,892 +0.36(+4.81%)
Feb 12, 2018 7.475 7.494 7.318 7.494 80,607 +0.06(+0.75%)
Feb 09, 2018 7.392 7.479 7.207 7.438 288,388 +0.04(+0.50%)
Feb 08, 2018 7.300 7.420 7.198 7.401 164,326 +0.15(+2.04%)
Feb 07, 2018 7.420 7.420 7.420 7.254 134,117 -0.13(-1.75%)
Feb 06, 2018 7.226 7.448 7.226 7.383 66,916 -0.03(-0.37%)
Feb 05, 2018 7.540 7.558 7.337 7.411 166,679 -0.13(-1.72%)
Feb 02, 2018 7.605 7.669 7.411 7.540 77,888 -0.11(-1.45%)
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.