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 28, 2017 6.333 6.548 6.252 6.539 157,383 +0.10(+1.53%)
Apr 27, 2017 6.378 6.450 6.225 6.441 66,128 +0.03(+0.42%)
Apr 26, 2017 6.306 6.450 6.019 6.414 106,407 +0.07(+1.13%)
Apr 25, 2017 6.513 6.513 6.306 6.342 95,797 -0.14(-2.22%)
Apr 24, 2017 6.522 6.719 6.459 6.486 88,382 +0.04(+0.56%)
Apr 21, 2017 6.665 6.728 6.396 6.450 60,511 -0.21(-3.10%)
Apr 20, 2017 6.629 6.728 6.468 6.656 261,369 -0.08(-1.20%)
Apr 19, 2017 6.764 6.809 6.710 6.737 109,779 +0.00(+0.00%)
Apr 18, 2017 6.674 6.773 6.602 6.737 47,208 +0.04(+0.67%)
Apr 17, 2017 6.665 6.836 6.665 6.692 64,208 -0.04(-0.53%)
Apr 13, 2017 6.746 6.773 6.665 6.728 53,216 -0.07(-1.06%)
Apr 12, 2017 6.872 6.872 6.746 6.800 84,730 -0.04(-0.66%)
Apr 11, 2017 6.809 6.899 6.737 6.845 66,802 +0.04(+0.66%)
Apr 10, 2017 6.980 6.980 6.791 6.800 74,358 -0.11(-1.56%)
Apr 07, 2017 6.899 7.007 6.836 6.908 132,231 +0.02(+0.26%)
Apr 06, 2017 6.827 7.025 6.827 6.890 97,015 +0.04(+0.52%)
Apr 05, 2017 6.926 6.944 6.845 6.854 95,571 -0.02(-0.26%)
Apr 04, 2017 6.863 6.908 6.845 6.872 109,064 -0.01(-0.13%)
Apr 03, 2017 6.926 7.016 6.836 6.881 128,385 -0.04(-0.65%)
Mar 31, 2017 6.962 7.068 6.791 6.926 110,986 -0.03(-0.39%)
Mar 30, 2017 6.944 6.962 6.881 6.953 28,799 +0.03(+0.39%)
Mar 29, 2017 7.034 7.042 6.881 6.926 119,971 -0.06(-0.90%)
Mar 28, 2017 6.638 7.069 6.638 6.989 222,201 +0.17(+2.50%)
Mar 27, 2017 6.980 7.034 6.647 6.818 376,111 -0.21(-2.94%)
Mar 24, 2017 6.971 7.087 6.944 7.025 146,874 +0.12(+1.69%)
Mar 23, 2017 6.926 6.989 6.890 6.908 46,589 +0.03(+0.39%)
Mar 22, 2017 6.746 6.917 6.683 6.881 60,822 +0.13(+2.00%)
Mar 21, 2017 7.016 7.043 6.746 6.746 136,007 -0.27(-3.84%)
Mar 20, 2017 6.944 7.034 6.800 7.016 124,188 +0.07(+1.03%)
Mar 17, 2017 6.872 6.998 6.872 6.944 107,265 +0.02(+0.26%)
Mar 16, 2017 6.710 6.935 6.710 6.926 310,102 +0.19(+2.80%)
Mar 15, 2017 6.629 6.764 6.611 6.737 1,452,856 +0.13(+2.04%)
Mar 14, 2017 6.584 6.701 6.530 6.602 103,759 -0.04(-0.68%)
Mar 13, 2017 6.584 6.782 6.557 6.647 220,811 +0.10(+1.51%)
Mar 10, 2017 6.459 6.647 6.459 6.548 174,509 +0.07(+1.11%)
Mar 09, 2017 6.360 6.477 6.184 6.477 172,162 +0.16(+2.56%)
Mar 08, 2017 6.423 6.450 6.306 6.315 371,704 -0.08(-1.26%)
Mar 07, 2017 6.405 6.468 6.297 6.396 208,543 -0.05(-0.84%)
Mar 06, 2017 6.279 6.557 6.279 6.450 442,174 +0.06(+0.98%)
Mar 03, 2017 6.288 6.468 6.171 6.387 316,753 +0.10(+1.57%)
Mar 02, 2017 6.504 6.539 6.198 6.288 966,228 -0.27(-4.11%)
Mar 01, 2017 7.051 7.051 6.468 6.557 754,736 -0.41(-5.93%)
Feb 28, 2017 6.989 7.007 6.890 6.971 321,123 +0.04(+0.65%)
Feb 27, 2017 6.935 6.980 6.881 6.926 77,291 +0.00(+0.00%)
Feb 24, 2017 6.998 7.025 6.818 6.926 141,688 -0.04(-0.64%)
Feb 23, 2017 7.034 7.114 6.962 6.971 144,507 -0.08(-1.15%)
Feb 22, 2017 6.989 7.114 6.926 7.051 157,557 +0.13(+1.95%)
Feb 21, 2017 6.926 6.962 6.836 6.917 232,068 -0.07(-1.03%)
Feb 17, 2017 6.989 6.989 6.989 0 +0.07(+1.04%)
Feb 16, 2017 6.944 7.123 6.827 6.917 414,921 -0.07(-1.03%)
Feb 15, 2017 6.998 7.078 6.957 6.989 142,233 +0.07(+1.04%)
Feb 14, 2017 7.069 7.069 6.899 6.917 111,269 -0.07(-1.03%)
Feb 13, 2017 6.881 7.007 6.692 6.989 351,482 +0.07(+1.04%)
Feb 10, 2017 6.881 6.926 6.719 6.917 227,939 +0.04(+0.52%)
Feb 09, 2017 6.854 6.917 6.827 6.881 250,094 +0.04(+0.66%)
Feb 08, 2017 6.890 6.890 6.755 6.836 171,642 -0.09(-1.30%)
Feb 07, 2017 6.827 6.953 6.710 6.926 268,193 +0.04(+0.52%)
Feb 06, 2017 6.647 6.953 6.508 6.890 328,230 +0.37(+5.65%)
Feb 03, 2017 6.773 6.899 6.378 6.522 532,757 -0.31(-4.47%)
Feb 02, 2017 6.899 6.935 6.692 6.827 325,573 -0.13(-1.81%)
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.