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 (%)
Jun 30, 2016 6.010 6.160 5.970 6.160 223,646 +0.07(+1.15%)
Jun 29, 2016 6.160 6.250 6.090 6.090 146,579 +0.00(+0.00%)
Jun 28, 2016 6.110 6.188 6.000 6.090 137,035 +0.13(+2.18%)
Jun 27, 2016 6.170 6.280 5.720 5.960 377,484 -0.34(-5.40%)
Jun 24, 2016 6.390 6.550 6.380 6.300 367,295 -0.45(-6.67%)
Jun 23, 2016 6.840 6.960 6.720 6.750 92,909 +0.01(+0.15%)
Jun 22, 2016 6.440 6.770 6.410 6.740 117,900 +0.33(+5.15%)
Jun 21, 2016 6.230 6.440 6.220 6.410 84,590 +0.17(+2.72%)
Jun 20, 2016 5.900 6.410 5.810 6.240 184,890 +0.14(+2.30%)
Jun 17, 2016 6.690 6.720 5.970 6.100 469,178 -0.36(-5.57%)
Jun 16, 2016 7.080 7.080 6.360 6.460 361,269 -0.67(-9.40%)
Jun 15, 2016 6.900 7.230 6.900 7.130 117,442 +0.17(+2.44%)
Jun 14, 2016 6.970 7.020 6.800 6.960 329,676 -0.05(-0.71%)
Jun 13, 2016 7.020 7.100 6.800 7.010 178,088 -0.07(-0.99%)
Jun 10, 2016 7.510 7.510 7.010 7.080 349,754 -0.43(-5.73%)
Jun 09, 2016 6.700 7.650 6.700 7.510 398,111 +0.70(+10.28%)
Jun 08, 2016 6.840 7.000 6.770 6.810 252,941 -0.04(-0.58%)
Jun 07, 2016 6.740 6.910 6.576 6.850 465,496 +0.13(+1.93%)
Jun 06, 2016 6.560 7.070 6.550 6.720 671,124 +0.21(+3.23%)
Jun 03, 2016 6.220 6.780 5.910 6.510 2,814,477 +1.33(+25.68%)
Jun 02, 2016 5.070 5.270 5.070 5.180 97,135 +0.08(+1.57%)
Jun 01, 2016 5.130 5.170 5.010 5.100 194,823 -0.07(-1.35%)
May 31, 2016 5.360 5.360 5.140 5.170 62,235 -0.12(-2.27%)
May 27, 2016 5.340 5.290 5.290 5.290 61,800 -0.01(-0.19%)
May 26, 2016 5.380 5.421 5.280 5.300 105,100 -0.08(-1.49%)
May 25, 2016 5.430 5.440 5.300 5.380 84,874 -0.01(-0.19%)
May 24, 2016 5.460 5.490 5.360 5.390 66,776 -0.07(-1.28%)
May 23, 2016 5.390 5.470 5.375 5.460 41,587 +0.04(+0.74%)
May 20, 2016 5.310 5.480 5.280 5.420 65,768 +0.11(+2.07%)
May 19, 2016 5.500 5.520 5.230 5.310 165,709 -0.25(-4.50%)
May 18, 2016 5.610 5.670 5.530 5.560 77,517 -0.09(-1.59%)
May 17, 2016 5.567 5.720 5.560 5.650 48,140 +0.10(+1.80%)
May 16, 2016 5.590 5.750 5.520 5.550 135,510 -0.01(-0.18%)
May 13, 2016 5.710 5.720 5.550 5.560 73,297 -0.17(-2.97%)
May 12, 2016 5.830 5.870 5.660 5.730 159,009 -0.02(-0.35%)
May 11, 2016 5.580 5.810 5.530 5.750 63,385 +0.17(+3.05%)
May 10, 2016 5.170 5.590 5.170 5.580 216,489 +0.41(+7.93%)
May 09, 2016 5.460 5.510 5.130 5.170 170,608 -0.35(-6.34%)
May 06, 2016 5.740 5.740 5.500 5.520 124,978 -0.18(-3.16%)
May 05, 2016 5.660 5.740 5.590 5.700 107,051 +0.12(+2.15%)
May 04, 2016 5.660 5.770 5.570 5.580 90,388 -0.12(-2.11%)
May 03, 2016 5.610 5.740 5.450 5.700 170,288 -0.01(-0.18%)
May 02, 2016 5.900 5.920 5.630 5.710 289,360 -0.10(-1.72%)
Apr 29, 2016 6.010 6.070 5.780 5.810 249,496 -0.18(-3.01%)
Apr 28, 2016 6.050 6.110 5.970 5.990 140,820 +0.11(+1.87%)
Apr 27, 2016 5.950 6.050 5.820 5.880 264,327 -0.04(-0.68%)
Apr 26, 2016 5.830 5.990 5.810 5.920 83,479 +0.14(+2.42%)
Apr 25, 2016 5.920 5.930 5.770 5.780 60,943 -0.16(-2.69%)
Apr 22, 2016 5.970 6.180 5.930 5.940 79,770 -0.03(-0.50%)
Apr 21, 2016 6.290 6.290 5.860 5.970 112,517 -0.28(-4.48%)
Apr 20, 2016 6.180 6.300 6.100 6.250 136,188 +0.06(+0.97%)
Apr 19, 2016 5.680 6.230 5.680 6.190 281,585 +0.51(+8.98%)
Apr 18, 2016 5.470 5.690 5.440 5.680 80,091 +0.15(+2.71%)
Apr 15, 2016 5.470 5.590 5.390 5.530 89,389 +0.02(+0.36%)
Apr 14, 2016 5.850 5.850 5.490 5.510 105,269 -0.37(-6.29%)
Apr 13, 2016 5.550 5.890 5.550 5.880 215,723 +0.35(+6.33%)
Apr 12, 2016 5.300 5.600 5.240 5.530 234,916 +0.27(+5.13%)
Apr 11, 2016 5.160 5.329 5.160 5.260 190,903 +0.13(+2.53%)
Apr 08, 2016 5.080 5.250 5.080 5.130 66,615 +0.10(+1.99%)
Apr 07, 2016 4.800 5.068 4.730 5.030 221,032 +0.00(+0.00%)
Apr 06, 2016 4.880 5.080 4.780 5.030 128,400 +0.16(+3.29%)
Apr 05, 2016 4.890 4.910 4.840 4.870 98,036 -0.07(-1.42%)
Apr 04, 2016 4.840 4.980 4.830 4.940 94,202 +0.05(+1.02%)
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.