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 (%)
May 08, 2020 0.8800 0.8800 0.8800 0 +0.04(+4.38%)
May 07, 2020 0.8500 0.8500 0.8201 0.8431 615,880 +0.00(+0.36%)
May 06, 2020 0.9100 0.9100 0.8001 0.8401 1,093,295 -0.05(-5.61%)
May 05, 2020 0.9300 0.9500 0.8700 0.8900 555,394 -0.02(-2.20%)
May 04, 2020 0.8600 0.9100 0.8001 0.9100 1,270,172 +0.01(+1.10%)
May 01, 2020 1.010 1.010 0.8500 0.9001 1,061,200 -0.10(-9.99%)
Apr 30, 2020 1.020 1.030 0.9500 1.000 1,159,715 -0.04(-3.85%)
Apr 29, 2020 0.9100 1.050 0.8700 1.040 2,760,217 +0.18(+20.93%)
Apr 28, 2020 0.8900 0.9100 0.8300 0.8600 1,763,008 -0.03(-3.37%)
Apr 27, 2020 0.9950 0.9950 0.8716 0.8900 818,165 -0.06(-6.32%)
Apr 24, 2020 0.9825 1.020 0.9175 0.9500 761,500 -0.08(-7.77%)
Apr 23, 2020 1.050 1.050 1.000 1.030 574,470 +0.01(+0.98%)
Apr 22, 2020 1.110 1.110 1.020 1.020 462,229 -0.01(-0.97%)
Apr 21, 2020 1.110 1.110 1.010 1.030 525,520 -0.09(-8.04%)
Apr 20, 2020 1.170 1.220 1.100 1.120 583,874 -0.04(-3.45%)
Apr 17, 2020 1.190 1.251 1.160 1.160 550,500 +0.01(+0.87%)
Apr 16, 2020 1.250 1.270 1.120 1.150 881,859 -0.09(-7.26%)
Apr 15, 2020 1.240 1.250 1.160 1.240 550,009 +0.02(+1.64%)
Apr 14, 2020 1.210 1.280 1.160 1.220 612,800 +0.07(+6.09%)
Apr 13, 2020 1.260 1.300 1.070 1.150 962,885 +0.02(+1.77%)
Apr 09, 2020 1.000 1.270 0.9833 1.130 1,875,800 +0.16(+16.94%)
Apr 08, 2020 0.9900 1.020 0.9301 0.9663 658,613 +0.02(+1.72%)
Apr 07, 2020 0.9192 0.9950 0.8700 0.9500 712,801 +0.06(+6.74%)
Apr 06, 2020 0.8647 0.8960 0.8400 0.8900 450,811 +0.06(+7.07%)
Apr 03, 2020 0.9000 0.9000 0.8200 0.8312 341,900 -0.02(-2.22%)
Apr 02, 2020 0.8800 0.8800 0.8200 0.8501 303,392 +0.01(+1.41%)
Apr 01, 2020 0.9600 0.9600 0.8100 0.8383 734,542 -0.12(-12.48%)
Mar 31, 2020 0.8800 0.9918 0.8800 0.9578 216,481 +0.06(+6.42%)
Mar 30, 2020 1.010 1.010 0.8200 0.9000 527,538 -0.07(-6.99%)
Mar 27, 2020 1.060 1.060 0.8501 0.9676 713,400 -0.06(-6.06%)
Mar 26, 2020 1.200 1.200 0.9902 1.030 2,028,908 +0.03(+3.00%)
Mar 25, 2020 1.050 1.500 0.9500 1.000 2,056,626 +0.10(+11.11%)
Mar 24, 2020 0.9000 0.9199 0.7800 0.9000 752,859 +0.15(+20.00%)
Mar 23, 2020 0.9200 0.9200 0.7300 0.7500 518,278 -0.15(-16.67%)
Mar 20, 2020 0.8800 1.050 0.8500 0.9000 538,200 +0.07(+7.86%)
Mar 19, 2020 0.8300 0.8954 0.6200 0.8344 657,207 +0.00(+0.53%)
Mar 18, 2020 1.050 1.060 0.8300 0.8300 345,217 -0.28(-25.23%)
Mar 17, 2020 1.470 1.470 0.9305 1.110 488,208 -0.26(-18.98%)
Mar 16, 2020 1.790 1.790 1.320 1.370 374,574 -0.43(-23.89%)
Mar 13, 2020 2.190 2.210 1.750 1.800 257,500 -0.20(-10.00%)
Mar 12, 2020 2.310 2.360 1.850 2.000 485,762 -0.48(-19.35%)
Mar 11, 2020 3.030 3.030 2.440 2.480 392,127 -0.56(-18.42%)
Mar 10, 2020 2.730 3.040 2.520 3.040 319,760 +0.44(+16.92%)
Mar 09, 2020 2.990 2.990 2.500 2.600 361,493 -0.43(-14.19%)
Mar 06, 2020 3.200 3.270 3.000 3.030 278,500 -0.23(-7.06%)
Mar 05, 2020 3.540 3.540 3.214 3.260 338,594 -0.26(-7.39%)
Mar 04, 2020 3.650 3.790 3.500 3.520 383,479 -0.11(-3.03%)
Mar 03, 2020 3.750 3.960 3.420 3.630 269,477 -0.05(-1.36%)
Mar 02, 2020 3.600 3.700 3.490 3.680 158,116 +0.01(+0.27%)
Feb 28, 2020 3.400 3.680 3.400 3.670 192,800 -0.19(-4.92%)
Feb 27, 2020 3.630 3.860 3.100 3.860 414,299 +0.01(+0.26%)
Feb 26, 2020 4.420 4.430 3.820 3.850 632,234 -0.59(-13.29%)
Feb 25, 2020 4.500 4.590 4.330 4.440 236,957 -0.08(-1.77%)
Feb 24, 2020 4.730 4.750 4.190 4.520 358,704 -0.30(-6.22%)
Feb 21, 2020 4.960 4.990 4.820 4.820 79,900 -0.18(-3.60%)
Feb 20, 2020 4.950 5.020 4.950 5.000 194,237 +0.00(+0.00%)
Feb 19, 2020 4.860 5.020 4.830 5.000 251,142 +0.14(+2.88%)
Feb 18, 2020 4.840 4.930 4.820 4.860 261,114 -0.04(-0.82%)
Feb 14, 2020 4.850 4.930 4.770 4.900 660,800 +0.06(+1.24%)
Feb 13, 2020 4.940 4.980 4.810 4.840 331,512 -0.10(-2.02%)
Feb 12, 2020 4.820 4.990 4.820 4.940 163,656 +0.11(+2.28%)
Feb 11, 2020 4.800 4.880 4.750 4.830 98,706 +0.06(+1.26%)
Feb 10, 2020 4.880 4.880 4.734 4.770 48,541 -0.13(-2.65%)
Feb 07, 2020 4.850 4.980 4.800 4.900 264,500 +0.00(+0.00%)
Feb 06, 2020 4.980 4.980 4.830 4.900 180,211 -0.02(-0.41%)
Feb 05, 2020 4.900 4.940 4.740 4.920 270,886 +0.00(+0.00%)
Feb 04, 2020 4.930 4.930 4.750 4.920 188,359 +0.14(+2.93%)
Feb 03, 2020 4.750 4.820 4.680 4.780 119,546 +0.03(+0.63%)
Jan 31, 2020 4.740 4.820 4.690 4.750 87,300 -0.01(-0.21%)
Jan 30, 2020 4.630 4.790 4.590 4.760 140,064 +0.08(+1.71%)
Jan 29, 2020 4.660 4.770 4.610 4.680 71,886 +0.03(+0.65%)
Jan 28, 2020 4.570 4.680 4.560 4.650 68,039 +0.08(+1.75%)
Jan 27, 2020 4.520 4.600 4.500 4.570 113,098 -0.06(-1.30%)
Jan 24, 2020 4.680 4.707 4.577 4.630 138,300 -0.07(-1.49%)
Jan 23, 2020 4.550 4.750 4.510 4.700 70,164 +0.13(+2.84%)
Jan 22, 2020 4.700 4.762 4.560 4.570 368,754 -0.16(-3.38%)
Jan 21, 2020 4.520 4.750 4.500 4.730 319,287 +0.12(+2.60%)
Jan 17, 2020 4.650 4.690 4.510 4.610 230,800 +0.01(+0.22%)
Jan 16, 2020 4.440 4.650 4.410 4.600 295,102 +0.13(+2.91%)
Jan 15, 2020 4.410 4.490 4.360 4.470 89,142 +0.02(+0.45%)
Jan 14, 2020 4.250 4.500 4.220 4.450 154,496 +0.15(+3.49%)
Jan 13, 2020 4.320 4.340 4.250 4.300 41,041 +0.03(+0.70%)
Jan 10, 2020 4.240 4.340 4.210 4.270 28,300 +0.01(+0.23%)
Jan 09, 2020 4.240 4.330 4.190 4.260 45,292 +0.02(+0.47%)
Jan 08, 2020 4.350 4.360 4.230 4.240 68,811 -0.13(-2.97%)
Jan 07, 2020 4.430 4.430 4.230 4.370 139,961 +0.12(+2.82%)
Jan 06, 2020 4.350 4.440 4.240 4.250 69,884 -0.14(-3.19%)
Jan 03, 2020 4.470 4.470 4.310 4.390 64,000 -0.13(-2.88%)
Jan 02, 2020 4.470 4.570 4.450 4.520 89,764 +0.06(+1.35%)
Dec 31, 2019 4.480 4.480 4.400 4.460 20,500 +0.02(+0.45%)
Dec 30, 2019 4.380 4.470 4.330 4.440 77,769 +0.04(+0.91%)
Dec 27, 2019 4.600 4.600 4.380 4.400 99,200 -0.17(-3.72%)
Dec 26, 2019 4.600 4.600 4.490 4.570 37,700 +0.00(+0.00%)
Dec 24, 2019 4.460 4.620 4.460 4.570 87,400 +0.05(+1.11%)
Dec 23, 2019 4.580 4.610 4.430 4.520 122,450 -0.06(-1.31%)
Dec 20, 2019 4.630 4.630 4.460 4.580 102,200 -0.04(-0.87%)
Dec 19, 2019 4.570 4.660 4.470 4.620 89,511 +0.04(+0.87%)
Dec 18, 2019 4.500 4.650 4.490 4.580 219,189 +0.06(+1.33%)
Dec 17, 2019 4.470 4.730 4.350 4.520 278,374 +0.02(+0.44%)
Dec 16, 2019 4.550 4.630 4.410 4.500 100,238 -0.05(-1.10%)
Dec 13, 2019 4.530 4.630 4.410 4.550 217,800 +0.01(+0.22%)
Dec 12, 2019 4.340 4.570 4.240 4.540 219,424 +0.26(+6.07%)
Dec 11, 2019 4.500 4.590 4.270 4.280 150,017 -0.19(-4.25%)
Dec 10, 2019 4.500 4.670 4.337 4.470 188,333 +0.03(+0.68%)
Dec 09, 2019 4.440 4.650 4.420 4.440 213,682 -0.04(-0.89%)
Dec 06, 2019 4.250 4.570 4.250 4.480 271,900 +0.25(+5.91%)
Dec 05, 2019 4.080 4.250 4.080 4.230 81,529 +0.12(+2.92%)
Dec 04, 2019 4.090 4.170 4.090 4.110 34,667 +0.01(+0.24%)
Dec 03, 2019 4.000 4.124 4.000 4.100 38,926 +0.05(+1.23%)
Dec 02, 2019 4.070 4.155 3.980 4.050 81,110 -0.03(-0.74%)
Nov 29, 2019 4.070 4.130 4.011 4.080 76,000 +0.05(+1.24%)
Nov 27, 2019 4.170 4.170 3.900 4.030 84,100 -0.11(-2.66%)
Nov 26, 2019 4.270 4.347 4.110 4.140 73,928 -0.11(-2.59%)
Nov 25, 2019 4.060 4.310 4.010 4.250 82,930 +0.19(+4.68%)
Nov 22, 2019 4.020 4.170 3.960 4.060 203,700 +0.08(+2.01%)
Nov 21, 2019 4.210 4.220 3.950 3.980 171,237 -0.26(-6.13%)
Nov 20, 2019 4.360 4.399 4.211 4.240 54,876 -0.12(-2.75%)
Nov 19, 2019 4.350 4.440 4.300 4.360 66,021 +0.00(+0.00%)
Nov 18, 2019 4.470 4.470 4.273 4.360 117,334 -0.11(-2.46%)
Nov 15, 2019 4.410 4.523 4.350 4.470 90,400 +0.06(+1.36%)
Nov 14, 2019 4.450 4.550 4.270 4.410 270,051 -0.11(-2.43%)
Nov 13, 2019 4.400 4.570 4.320 4.520 181,744 +0.08(+1.80%)
Nov 12, 2019 4.580 4.580 4.370 4.440 142,475 -0.13(-2.84%)
Nov 11, 2019 4.540 4.580 4.460 4.570 29,635 +0.05(+1.11%)
Nov 08, 2019 4.510 4.640 4.480 4.520 412,300 -0.05(-1.09%)
Nov 07, 2019 4.560 4.614 4.380 4.570 89,714 +0.05(+1.11%)
Nov 06, 2019 4.740 4.750 4.390 4.520 134,225 -0.23(-4.84%)
Nov 05, 2019 4.800 4.940 4.480 4.750 307,243 +0.03(+0.64%)
Nov 04, 2019 4.800 4.940 4.660 4.720 111,566 -0.03(-0.63%)
Nov 01, 2019 4.340 4.760 4.340 4.750 189,000 +0.39(+8.94%)
Oct 31, 2019 4.460 4.460 4.280 4.360 110,895 +0.06(+1.40%)
Oct 30, 2019 4.350 4.395 4.250 4.300 104,452 -0.11(-2.49%)
Oct 29, 2019 4.290 4.520 4.261 4.410 140,927 +0.10(+2.32%)
Oct 28, 2019 4.130 4.400 4.110 4.310 134,024 +0.17(+4.11%)
Oct 25, 2019 4.250 4.320 4.090 4.140 83,500 -0.12(-2.82%)
Oct 24, 2019 4.310 4.350 4.220 4.260 66,304 -0.06(-1.39%)
Oct 23, 2019 4.210 4.390 4.170 4.320 91,740 +0.11(+2.61%)
Oct 22, 2019 4.450 4.480 4.130 4.210 208,180 -0.19(-4.32%)
Oct 21, 2019 4.240 4.500 4.220 4.400 198,362 +0.16(+3.77%)
Oct 18, 2019 4.380 4.480 4.200 4.240 157,100 -0.09(-2.08%)
Oct 17, 2019 4.080 4.400 4.080 4.330 675,595 +0.27(+6.65%)
Oct 16, 2019 3.820 4.120 3.810 4.060 347,896 +0.22(+5.73%)
Oct 15, 2019 3.700 3.870 3.700 3.840 38,486 +0.14(+3.78%)
Oct 14, 2019 3.700 3.730 3.580 3.700 28,587 +0.00(+0.00%)
Oct 11, 2019 3.860 3.970 3.700 3.700 154,900 -0.17(-4.39%)
Oct 10, 2019 3.900 3.900 3.849 3.870 105,518 -0.07(-1.78%)
Oct 09, 2019 3.970 3.993 3.850 3.940 299,399 +0.01(+0.25%)
Oct 08, 2019 3.760 4.000 3.731 3.930 248,588 +0.15(+3.97%)
Oct 07, 2019 3.640 3.810 3.640 3.780 151,039 +0.19(+5.29%)
Oct 04, 2019 3.430 3.600 3.430 3.590 79,200 +0.14(+4.06%)
Oct 03, 2019 3.470 3.480 3.310 3.450 52,609 -0.04(-1.15%)
Oct 02, 2019 3.560 3.560 3.380 3.490 261,674 -0.13(-3.59%)
Oct 01, 2019 3.660 3.740 3.600 3.620 187,510 -0.02(-0.55%)
Sep 30, 2019 3.420 3.660 3.420 3.640 421,415 +0.16(+4.60%)
Sep 27, 2019 3.100 3.550 3.100 3.480 565,600 +0.30(+9.43%)
Sep 26, 2019 2.930 3.200 2.870 3.180 221,337 +0.29(+10.03%)
Sep 25, 2019 2.880 2.930 2.760 2.890 71,504 +0.01(+0.35%)
Sep 24, 2019 2.940 2.960 2.870 2.880 63,080 -0.08(-2.70%)
Sep 23, 2019 2.980 2.990 2.910 2.960 78,905 -0.03(-1.00%)
Sep 20, 2019 3.050 3.120 2.980 2.990 124,500 -0.10(-3.24%)
Sep 19, 2019 3.130 3.160 3.080 3.090 151,533 -0.05(-1.59%)
Sep 18, 2019 3.130 3.190 3.100 3.140 54,848 +0.00(+0.00%)
Sep 17, 2019 3.170 3.180 3.110 3.140 235,099 -0.03(-0.95%)
Sep 16, 2019 3.340 3.349 3.050 3.170 218,570 -0.15(-4.52%)
Sep 13, 2019 3.100 3.354 3.100 3.320 472,400 +0.22(+7.10%)
Sep 12, 2019 2.900 3.150 2.900 3.100 297,668 +0.17(+5.87%)
Sep 11, 2019 2.958 2.982 2.879 2.928 204,489 -0.02(-0.67%)
Sep 10, 2019 2.751 2.968 2.751 2.948 415,699 +0.20(+7.17%)
Sep 09, 2019 2.554 2.770 2.544 2.751 320,123 +0.19(+7.31%)
Sep 06, 2019 2.563 2.623 2.514 2.563 200,215 +0.01(+0.39%)
Sep 05, 2019 2.623 2.692 2.514 2.554 374,362 -0.07(-2.63%)
Sep 04, 2019 2.593 2.672 2.563 2.623 143,864 +0.02(+0.76%)
Sep 03, 2019 2.701 2.701 2.554 2.603 112,614 -0.04(-1.49%)
Aug 30, 2019 2.662 2.711 2.603 2.642 314,422 +0.03(+1.13%)
Aug 29, 2019 2.554 2.692 2.554 2.613 238,389 +0.07(+2.71%)
Aug 28, 2019 2.692 2.790 2.534 2.544 488,186 -0.11(-4.09%)
Aug 27, 2019 2.711 2.810 2.509 2.652 318,862 -0.11(-3.93%)
Aug 26, 2019 2.909 2.938 2.751 2.761 201,799 -0.11(-3.78%)
Aug 23, 2019 2.958 2.958 2.687 2.869 293,325 -0.07(-2.35%)
Aug 22, 2019 2.987 3.047 2.909 2.938 194,601 -0.06(-1.97%)
Aug 21, 2019 3.244 3.254 2.958 2.997 363,513 -0.16(-5.00%)
Aug 20, 2019 3.530 3.530 3.145 3.155 279,256 -0.32(-9.09%)
Aug 19, 2019 3.599 3.599 3.405 3.470 77,565 -0.13(-3.56%)
Aug 16, 2019 3.559 3.648 3.461 3.599 157,921 -0.05(-1.35%)
Aug 15, 2019 3.717 3.717 3.303 3.648 259,046 -0.04(-1.14%)
Aug 14, 2019 3.827 3.885 3.661 3.690 56,455 -0.16(-4.06%)
Aug 13, 2019 3.792 3.905 3.743 3.846 139,735 +0.05(+1.29%)
Aug 12, 2019 3.827 3.827 3.729 3.798 48,670 -0.06(-1.52%)
Aug 09, 2019 3.924 3.954 3.817 3.856 76,005 -0.10(-2.47%)
Aug 08, 2019 3.846 3.973 3.798 3.954 96,897 +0.16(+4.12%)
Aug 07, 2019 3.651 3.807 3.641 3.797 28,117 +0.13(+3.45%)
Aug 06, 2019 3.788 3.905 3.651 3.671 68,427 -0.12(-3.09%)
Aug 05, 2019 3.807 3.810 3.630 3.788 86,567 -0.04(-1.02%)
Aug 02, 2019 3.788 3.856 3.622 3.827 54,289 +0.01(+0.26%)
Aug 01, 2019 3.905 3.905 3.651 3.817 48,177 -0.08(-2.01%)
Jul 31, 2019 3.954 4.022 3.866 3.895 74,901 -0.08(-1.97%)
Jul 30, 2019 3.993 3.993 3.905 3.973 68,796 -0.02(-0.49%)
Jul 29, 2019 3.856 4.003 3.817 3.993 127,360 +0.17(+4.34%)
Jul 26, 2019 3.671 3.846 3.671 3.827 70,372 +0.14(+3.70%)
Jul 25, 2019 3.924 3.934 3.661 3.690 96,880 -0.26(-6.67%)
Jul 24, 2019 4.081 4.081 3.905 3.954 221,602 -0.10(-2.41%)
Jul 23, 2019 4.149 4.149 3.924 4.051 86,637 -0.14(-3.26%)
Jul 22, 2019 4.295 4.305 4.081 4.188 53,559 -0.04(-0.92%)
Jul 19, 2019 4.071 4.237 4.071 4.227 39,129 +0.15(+3.59%)
Jul 18, 2019 4.042 4.139 4.022 4.081 48,086 +0.03(+0.72%)
Jul 17, 2019 4.149 4.159 4.051 4.051 99,182 -0.10(-2.35%)
Jul 16, 2019 4.198 4.295 4.119 4.149 202,787 -0.01(-0.23%)
Jul 15, 2019 4.042 4.276 4.022 4.159 133,976 -0.09(-2.07%)
Jul 12, 2019 3.973 4.247 3.944 4.247 131,627 +0.27(+6.88%)
Jul 11, 2019 3.964 4.042 3.944 3.973 45,250 -0.01(-0.25%)
Jul 10, 2019 4.012 4.012 3.915 3.983 132,304 +0.00(+0.00%)
Jul 09, 2019 3.983 4.061 3.934 3.983 97,505 -0.03(-0.73%)
Jul 08, 2019 3.954 4.042 3.915 4.012 157,407 +0.08(+1.99%)
Jul 05, 2019 3.651 3.983 3.651 3.934 285,790 +0.14(+3.60%)
Jul 03, 2019 3.602 3.798 3.589 3.798 16,491 +0.18(+4.85%)
Jul 02, 2019 3.632 3.690 3.583 3.622 60,139 -0.04(-1.07%)
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.