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 (%)
Dec 31, 2018 3.879 4.023 3.811 3.917 24,667 +0.04(+0.99%)
Dec 28, 2018 3.966 4.052 3.869 3.879 12,229 -0.07(-1.71%)
Dec 27, 2018 3.898 3.975 3.666 3.946 66,215 -0.01(-0.24%)
Dec 26, 2018 3.734 3.956 3.666 3.956 87,765 +0.24(+6.49%)
Dec 24, 2018 3.734 3.782 3.686 3.715 26,118 -0.02(-0.52%)
Dec 21, 2018 3.811 3.917 3.715 3.734 159,610 -0.08(-2.03%)
Dec 20, 2018 3.994 4.023 3.773 3.811 59,153 -0.14(-3.66%)
Dec 19, 2018 4.033 4.072 3.879 3.956 91,210 -0.08(-1.91%)
Dec 18, 2018 4.158 4.236 4.033 4.033 67,074 -0.08(-1.88%)
Dec 17, 2018 4.342 4.380 4.110 4.110 127,001 -0.23(-5.33%)
Dec 14, 2018 4.265 4.564 4.265 4.342 109,447 +0.03(+0.67%)
Dec 13, 2018 4.651 4.708 4.303 4.313 205,366 -0.34(-7.26%)
Dec 12, 2018 4.708 4.815 4.593 4.651 92,824 -0.08(-1.63%)
Dec 11, 2018 4.776 4.786 3.483 4.728 786,719 +0.00(+0.00%)
Dec 10, 2018 5.114 5.114 4.535 4.728 120,524 -0.42(-8.24%)
Dec 07, 2018 5.249 5.311 5.078 5.152 50,474 -0.07(-1.29%)
Dec 06, 2018 5.220 5.220 4.950 5.220 85,122 +0.00(+0.00%)
Dec 04, 2018 5.162 5.249 5.017 5.220 91,827 -0.03(-0.55%)
Dec 03, 2018 5.114 5.258 5.017 5.249 92,429 +0.38(+7.72%)
Nov 30, 2018 4.583 5.258 4.583 4.872 365,757 +0.29(+6.32%)
Nov 29, 2018 4.631 4.679 4.525 4.583 89,660 +0.04(+0.85%)
Nov 28, 2018 4.554 4.612 4.544 4.544 113,369 -0.02(-0.42%)
Nov 27, 2018 4.680 4.728 4.525 4.564 105,827 -0.10(-2.07%)
Nov 26, 2018 4.824 4.872 4.660 4.660 94,173 -0.16(-3.40%)
Nov 23, 2018 4.844 4.844 4.651 4.824 70,373 -0.10(-1.96%)
Nov 21, 2018 4.921 4.921 4.921 0 -0.04(-0.78%)
Nov 20, 2018 5.075 5.075 4.872 4.959 55,762 -0.14(-2.65%)
Nov 19, 2018 5.114 5.172 5.017 5.094 71,672 -0.03(-0.56%)
Nov 16, 2018 5.094 5.162 5.037 5.123 48,194 +0.06(+1.14%)
Nov 15, 2018 5.008 5.123 4.969 5.065 28,951 +0.02(+0.38%)
Nov 14, 2018 5.133 5.133 5.046 5.046 18,262 +0.03(+0.58%)
Nov 13, 2018 5.008 5.104 4.969 5.017 27,609 +0.00(+0.00%)
Nov 12, 2018 5.114 5.143 5.017 5.017 5,051 -0.11(-2.07%)
Nov 09, 2018 5.162 5.181 5.075 5.123 56,381 -0.03(-0.56%)
Nov 08, 2018 5.201 5.239 5.114 5.152 48,757 -0.08(-1.48%)
Nov 07, 2018 5.316 5.316 5.172 5.229 83,025 -0.09(-1.63%)
Nov 06, 2018 5.191 5.413 5.119 5.316 46,336 +0.11(+2.04%)
Nov 05, 2018 5.278 5.278 5.037 5.210 26,765 +0.12(+2.27%)
Nov 02, 2018 4.940 5.094 4.940 5.094 29,952 +0.14(+2.72%)
Nov 01, 2018 4.824 4.959 4.815 4.959 78,415 +0.13(+2.59%)
Oct 31, 2018 4.988 4.988 4.834 4.834 32,474 -0.13(-2.53%)
Oct 30, 2018 4.950 5.008 4.786 4.959 71,955 -0.01(-0.19%)
Oct 29, 2018 5.075 5.143 4.863 4.969 64,853 -0.11(-2.09%)
Oct 26, 2018 5.065 5.133 5.037 5.075 56,692 -0.06(-1.13%)
Oct 25, 2018 5.075 5.287 5.075 5.133 56,560 +0.04(+0.76%)
Oct 24, 2018 5.220 5.316 5.094 5.094 32,446 -0.12(-2.22%)
Oct 23, 2018 5.162 5.220 5.037 5.210 47,926 -0.03(-0.55%)
Oct 22, 2018 5.306 5.306 5.201 5.239 27,466 -0.02(-0.37%)
Oct 19, 2018 5.229 5.336 5.229 5.258 11,711 +0.01(+0.18%)
Oct 18, 2018 5.307 5.336 5.210 5.249 31,102 -0.11(-1.98%)
Oct 17, 2018 5.490 5.490 5.345 5.355 84,556 -0.09(-1.60%)
Oct 16, 2018 5.268 5.490 5.220 5.442 15,347 +0.23(+4.44%)
Oct 15, 2018 5.152 5.268 5.152 5.210 9,938 +0.04(+0.75%)
Oct 12, 2018 5.172 5.201 5.104 5.172 99,808 +0.04(+0.75%)
Oct 11, 2018 5.229 5.297 5.123 5.133 58,216 -0.17(-3.27%)
Oct 10, 2018 5.548 5.548 5.307 5.307 69,786 -0.22(-4.01%)
Oct 09, 2018 5.529 5.586 5.471 5.529 18,838 +0.02(+0.35%)
Oct 08, 2018 5.413 5.567 5.355 5.509 46,589 +0.10(+1.78%)
Oct 05, 2018 5.471 5.480 5.365 5.413 64,880 -0.08(-1.41%)
Oct 04, 2018 5.422 5.586 5.422 5.490 24,754 +0.03(+0.53%)
Oct 03, 2018 5.287 5.567 5.287 5.461 55,405 +0.17(+3.28%)
Oct 02, 2018 5.403 5.461 5.278 5.287 128,919 -0.13(-2.32%)
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.