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 (%)
Nov 30, 2016 6.301 6.436 6.257 6.283 107,744 +0.03(+0.43%)
Nov 29, 2016 6.167 6.274 6.086 6.257 133,943 +0.11(+1.75%)
Nov 28, 2016 6.086 6.149 6.051 6.149 89,450 +0.03(+0.44%)
Nov 25, 2016 6.167 6.167 6.086 6.122 37,621 -0.04(-0.73%)
Nov 23, 2016 6.167 6.167 6.167 0 -0.02(-0.29%)
Nov 22, 2016 6.265 6.283 6.158 6.185 73,217 -0.08(-1.29%)
Nov 21, 2016 6.212 6.328 6.113 6.265 105,279 +0.06(+1.01%)
Nov 18, 2016 6.203 6.453 6.203 6.203 286,376 -0.03(-0.43%)
Nov 17, 2016 6.257 6.355 6.230 6.230 132,790 -0.02(-0.29%)
Nov 16, 2016 6.239 6.310 6.239 6.248 195,159 -0.02(-0.29%)
Nov 15, 2016 6.418 6.489 6.194 6.265 209,781 -0.08(-1.27%)
Nov 14, 2016 6.095 6.355 6.091 6.346 62,546 +0.28(+4.57%)
Nov 11, 2016 6.042 6.158 5.827 6.069 100,985 -0.08(-1.31%)
Nov 10, 2016 6.471 6.516 6.131 6.149 192,619 -0.33(-5.11%)
Nov 09, 2016 6.346 6.570 6.274 6.480 179,806 -0.04(-0.69%)
Nov 08, 2016 6.427 6.624 6.418 6.525 144,687 +0.09(+1.39%)
Nov 07, 2016 6.391 6.507 6.391 6.436 40,660 +0.13(+1.99%)
Nov 04, 2016 6.265 6.436 6.131 6.310 146,140 +0.04(+0.71%)
Nov 03, 2016 6.310 6.310 6.042 6.265 168,161 -0.09(-1.41%)
Nov 02, 2016 6.274 6.480 6.203 6.355 538,236 +0.22(+3.65%)
Nov 01, 2016 5.719 6.355 5.549 6.131 526,369 +0.43(+7.52%)
Oct 31, 2016 5.684 5.719 5.594 5.702 107,306 +0.05(+0.80%)
Oct 28, 2016 5.639 5.675 5.558 5.657 226,001 +0.03(+0.48%)
Oct 27, 2016 5.639 5.666 5.549 5.630 58,107 +0.01(+0.16%)
Oct 26, 2016 5.639 5.666 5.532 5.621 65,349 -0.07(-1.26%)
Oct 25, 2016 5.684 5.728 5.636 5.693 118,168 +0.01(+0.16%)
Oct 24, 2016 5.675 5.773 5.657 5.684 63,903 +0.00(+0.00%)
Oct 21, 2016 5.684 5.755 5.648 5.684 534,180 -0.01(-0.16%)
Oct 20, 2016 5.728 5.809 5.693 5.693 73,108 -0.07(-1.24%)
Oct 19, 2016 5.809 5.863 5.746 5.764 70,986 -0.05(-0.92%)
Oct 18, 2016 5.881 5.881 5.755 5.818 38,531 -0.01(-0.15%)
Oct 17, 2016 5.675 5.827 5.675 5.827 31,280 +0.11(+1.88%)
Oct 14, 2016 5.755 5.899 5.719 5.719 47,790 -0.01(-0.16%)
Oct 13, 2016 5.773 5.818 5.487 5.728 117,821 -0.09(-1.54%)
Oct 12, 2016 5.827 5.881 5.782 5.818 44,825 +0.03(+0.46%)
Oct 11, 2016 5.845 5.845 5.773 5.791 34,382 -0.06(-1.00%)
Oct 10, 2016 5.788 5.912 5.779 5.850 58,851 +0.13(+2.34%)
Oct 07, 2016 5.814 5.814 5.681 5.716 32,950 -0.07(-1.23%)
Oct 06, 2016 5.788 5.850 5.779 5.788 56,818 +0.03(+0.46%)
Oct 05, 2016 5.698 5.788 5.627 5.761 96,523 +0.12(+2.05%)
Oct 04, 2016 5.601 5.739 5.601 5.645 55,428 +0.08(+1.44%)
Oct 03, 2016 5.761 5.761 5.556 5.565 174,727 -0.20(-3.55%)
Sep 30, 2016 5.770 5.850 5.743 5.770 100,152 +0.05(+0.93%)
Sep 29, 2016 5.681 5.801 5.681 5.716 134,444 +0.02(+0.31%)
Sep 28, 2016 5.814 5.868 5.690 5.698 139,126 -0.04(-0.78%)
Sep 27, 2016 5.743 5.779 5.601 5.743 205,692 +0.09(+1.57%)
Sep 26, 2016 5.752 5.845 5.654 5.654 77,711 -0.18(-3.05%)
Sep 23, 2016 5.903 5.979 5.814 5.832 26,764 -0.14(-2.38%)
Sep 22, 2016 6.028 6.197 5.788 5.974 436,323 +0.00(+0.00%)
Sep 21, 2016 5.921 6.055 5.912 5.974 70,568 +0.10(+1.67%)
Sep 20, 2016 5.983 5.992 5.868 5.877 105,020 -0.09(-1.49%)
Sep 19, 2016 6.224 6.224 5.939 5.966 66,636 +0.11(+1.82%)
Sep 16, 2016 6.108 6.153 5.823 5.859 610,599 -0.33(-5.32%)
Sep 15, 2016 6.197 6.295 6.099 6.188 74,824 +0.03(+0.43%)
Sep 14, 2016 6.072 6.224 6.046 6.161 93,805 +0.11(+1.76%)
Sep 13, 2016 6.277 6.277 6.037 6.055 64,658 -0.31(-4.90%)
Sep 12, 2016 6.286 6.384 6.144 6.366 186,725 +0.03(+0.42%)
Sep 09, 2016 6.259 6.420 6.233 6.340 182,837 -0.01(-0.14%)
Sep 08, 2016 6.242 6.410 6.188 6.348 147,697 +0.07(+1.13%)
Sep 07, 2016 6.268 6.340 6.242 6.277 158,328 -0.02(-0.28%)
Sep 06, 2016 6.072 6.322 6.072 6.295 344,575 +0.22(+3.67%)
Sep 02, 2016 6.099 6.072 6.072 6.072 49,416 +0.02(+0.29%)
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.