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 (%)
Feb 28, 2018 8.630 8.686 8.418 8.640 176,136 +0.06(+0.75%)
Feb 27, 2018 8.834 8.917 8.381 8.575 226,041 -0.16(-1.80%)
Feb 26, 2018 8.723 9.018 8.593 8.732 451,642 +0.18(+2.16%)
Feb 23, 2018 8.612 8.612 8.242 8.547 194,550 -0.01(-0.11%)
Feb 22, 2018 8.492 8.612 8.473 8.556 181,742 +0.09(+1.09%)
Feb 21, 2018 8.621 8.871 8.427 8.464 378,765 -0.12(-1.40%)
Feb 20, 2018 7.900 8.861 7.826 8.584 1,512,320 +0.73(+9.29%)
Feb 16, 2018 7.854 7.854 7.854 0 +0.00(+0.00%)
Feb 15, 2018 7.817 7.965 7.783 7.854 107,357 +0.05(+0.59%)
Feb 14, 2018 7.845 8.178 7.734 7.808 577,316 -0.05(-0.59%)
Feb 13, 2018 7.512 7.882 7.411 7.854 894,892 +0.36(+4.81%)
Feb 12, 2018 7.475 7.494 7.318 7.494 80,607 +0.06(+0.75%)
Feb 09, 2018 7.392 7.479 7.207 7.438 288,388 +0.04(+0.50%)
Feb 08, 2018 7.300 7.420 7.198 7.401 164,326 +0.15(+2.04%)
Feb 07, 2018 7.420 7.420 7.420 7.254 134,117 -0.13(-1.75%)
Feb 06, 2018 7.226 7.448 7.226 7.383 66,916 -0.03(-0.37%)
Feb 05, 2018 7.540 7.558 7.337 7.411 166,679 -0.13(-1.72%)
Feb 02, 2018 7.605 7.669 7.411 7.540 77,888 -0.11(-1.45%)
Feb 01, 2018 7.485 7.660 7.485 7.651 23,850 +0.09(+1.22%)
Jan 31, 2018 7.457 7.558 7.438 7.558 35,619 +0.09(+1.24%)
Jan 30, 2018 7.485 7.549 7.420 7.466 42,323 -0.10(-1.34%)
Jan 29, 2018 7.577 7.683 7.401 7.568 82,039 -0.13(-1.68%)
Jan 26, 2018 7.642 7.734 7.623 7.697 44,009 -0.01(-0.12%)
Jan 25, 2018 7.669 7.826 7.642 7.706 90,139 +0.04(+0.48%)
Jan 24, 2018 7.531 7.716 7.475 7.669 166,696 +0.16(+2.09%)
Jan 23, 2018 7.586 7.586 7.392 7.512 41,828 -0.08(-1.09%)
Jan 22, 2018 7.512 7.669 7.475 7.595 16,120 +0.15(+1.99%)
Jan 19, 2018 7.642 7.642 7.401 7.448 106,638 -0.13(-1.71%)
Jan 18, 2018 7.355 7.623 7.346 7.577 67,018 +0.24(+3.27%)
Jan 17, 2018 7.364 7.457 7.254 7.337 80,043 -0.04(-0.50%)
Jan 16, 2018 7.411 7.457 7.369 7.374 52,872 -0.04(-0.50%)
Jan 12, 2018 7.411 7.411 7.411 0 +0.00(+0.00%)
Jan 11, 2018 7.318 7.485 7.240 7.411 87,891 +0.06(+0.88%)
Jan 10, 2018 7.318 7.346 126,067 -0.06(-0.87%)
Jan 09, 2018 7.244 7.438 7.152 7.411 48,185 +0.16(+2.17%)
Jan 08, 2018 7.374 7.392 7.217 7.254 49,727 -0.13(-1.75%)
Jan 05, 2018 7.553 7.577 7.355 7.383 84,596 -0.16(-2.08%)
Jan 04, 2018 7.494 7.651 7.448 7.540 53,845 +0.07(+0.99%)
Jan 03, 2018 7.522 7.531 7.207 7.466 38,523 -0.09(-1.22%)
Jan 02, 2018 7.355 7.577 7.336 7.558 77,046 +0.14(+1.87%)
Dec 29, 2017 7.420 7.420 7.420 0 +0.14(+1.90%)
Dec 28, 2017 7.346 7.383 7.207 7.281 138,841 -0.12(-1.62%)
Dec 27, 2017 7.309 7.420 7.235 7.401 31,564 +0.09(+1.26%)
Dec 26, 2017 7.392 7.457 7.309 7.309 25,654 -0.13(-1.74%)
Dec 22, 2017 7.512 7.522 7.383 7.438 29,369 -0.01(-0.12%)
Dec 21, 2017 7.534 7.549 7.438 7.448 43,294 -0.08(-1.10%)
Dec 20, 2017 7.475 7.577 7.438 7.531 130,870 +0.03(+0.37%)
Dec 19, 2017 7.355 7.503 7.355 7.503 91,323 +0.14(+1.88%)
Dec 18, 2017 7.401 7.485 7.327 7.364 32,790 -0.04(-0.50%)
Dec 15, 2017 7.438 7.485 7.337 7.401 77,457 -0.06(-0.87%)
Dec 14, 2017 7.383 7.485 7.281 7.466 55,572 +0.09(+1.25%)
Dec 13, 2017 7.318 7.374 7.226 7.374 68,090 +0.17(+2.31%)
Dec 12, 2017 7.327 7.420 7.180 7.207 143,733 -0.18(-2.50%)
Dec 11, 2017 7.485 7.531 7.346 7.392 54,299 -0.11(-1.48%)
Dec 08, 2017 7.623 7.659 7.411 7.503 45,423 -0.07(-0.98%)
Dec 07, 2017 7.318 7.577 7.318 7.577 61,521 +0.17(+2.24%)
Dec 06, 2017 7.272 7.448 7.254 7.411 348,224 +0.14(+1.91%)
Dec 05, 2017 7.318 7.318 7.207 7.272 68,855 -0.07(-1.01%)
Dec 04, 2017 7.244 7.346 7.244 7.346 36,894 +0.16(+2.19%)
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.