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 (%)
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%)
Jun 01, 2016 4.543 4.578 4.436 4.516 220,015 -0.06(-1.35%)
May 31, 2016 4.746 4.746 4.551 4.578 70,282 -0.11(-2.27%)
May 27, 2016 4.729 4.684 4.684 4.684 69,791 -0.01(-0.19%)
May 26, 2016 4.764 4.801 4.675 4.693 118,690 -0.07(-1.49%)
May 25, 2016 4.808 4.817 4.693 4.764 95,848 -0.01(-0.19%)
May 24, 2016 4.835 4.861 4.746 4.773 75,410 -0.06(-1.28%)
May 23, 2016 4.773 4.844 4.760 4.835 46,964 +0.04(+0.74%)
May 20, 2016 4.702 4.853 4.675 4.799 74,272 +0.10(+2.07%)
May 19, 2016 4.870 4.888 4.631 4.702 187,136 -0.22(-4.50%)
May 18, 2016 4.968 5.021 4.897 4.923 87,540 -0.08(-1.59%)
May 17, 2016 4.930 5.065 4.923 5.003 54,364 +0.09(+1.80%)
May 16, 2016 4.950 5.092 4.888 4.915 153,032 -0.01(-0.18%)
May 13, 2016 5.056 5.065 4.915 4.923 82,774 -0.15(-2.97%)
May 12, 2016 5.162 5.198 5.012 5.074 179,570 -0.02(-0.35%)
May 11, 2016 4.941 5.145 4.897 5.092 71,581 +0.15(+3.05%)
May 10, 2016 4.578 4.950 4.578 4.941 244,482 +0.36(+7.93%)
May 09, 2016 4.835 4.879 4.543 4.578 192,668 -0.31(-6.34%)
May 06, 2016 5.083 5.083 4.870 4.888 141,138 -0.16(-3.16%)
May 05, 2016 5.012 5.083 4.950 5.047 120,893 +0.11(+2.15%)
May 04, 2016 5.012 5.109 4.932 4.941 102,075 -0.11(-2.11%)
May 03, 2016 4.968 5.083 4.826 5.047 192,307 -0.01(-0.18%)
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.