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 (%)
Aug 31, 2017 6.964 7.028 6.882 6.900 160,793 -0.10(-1.43%)
Aug 30, 2017 6.991 7.055 6.946 7.000 49,732 +0.04(+0.52%)
Aug 29, 2017 6.809 7.019 6.778 6.964 42,299 +0.14(+2.00%)
Aug 28, 2017 6.836 6.928 6.813 6.827 34,939 -0.03(-0.40%)
Aug 25, 2017 6.809 6.955 6.740 6.855 86,509 +0.08(+1.21%)
Aug 24, 2017 6.654 6.791 6.654 6.773 42,149 +0.10(+1.50%)
Aug 23, 2017 6.608 6.691 6.608 6.672 33,779 +0.01(+0.14%)
Aug 22, 2017 6.900 6.900 6.613 6.663 90,810 -0.15(-2.27%)
Aug 21, 2017 6.791 6.946 6.781 6.818 44,517 +0.07(+1.08%)
Aug 18, 2017 6.681 6.763 6.618 6.745 60,336 +0.12(+1.79%)
Aug 17, 2017 6.463 6.681 6.463 6.627 62,225 +0.18(+2.83%)
Aug 16, 2017 6.554 6.727 6.444 6.444 168,330 -0.03(-0.42%)
Aug 15, 2017 6.472 6.636 6.426 6.472 332,439 +0.15(+2.45%)
Aug 14, 2017 6.372 6.444 6.317 6.317 33,704 +0.04(+0.58%)
Aug 11, 2017 6.116 6.381 6.116 6.280 83,228 +0.01(+0.15%)
Aug 10, 2017 6.481 6.526 6.253 6.271 30,473 -0.23(-3.51%)
Aug 09, 2017 6.299 6.499 6.253 6.499 384,956 +0.19(+3.03%)
Aug 08, 2017 6.372 6.435 6.308 6.308 51,717 +0.05(+0.87%)
Aug 07, 2017 6.490 6.508 6.244 6.253 61,464 -0.21(-3.24%)
Aug 04, 2017 6.517 6.581 6.454 6.463 22,635 -0.07(-1.12%)
Aug 03, 2017 6.581 6.599 6.526 6.536 23,685 -0.05(-0.69%)
Aug 02, 2017 6.563 6.618 6.444 6.581 70,898 +0.02(+0.28%)
Aug 01, 2017 6.417 6.581 6.353 6.563 38,555 +0.18(+2.86%)
Jul 31, 2017 6.490 6.490 6.335 6.381 116,406 -0.11(-1.69%)
Jul 28, 2017 6.499 6.563 6.336 6.490 74,371 +0.07(+1.14%)
Jul 27, 2017 6.481 6.545 6.399 6.417 36,903 -0.06(-0.98%)
Jul 26, 2017 6.563 6.563 6.353 6.481 44,492 -0.11(-1.66%)
Jul 25, 2017 6.390 6.599 6.390 6.590 80,820 +0.22(+3.48%)
Jul 24, 2017 6.378 6.450 6.333 6.369 97,269 -0.10(-1.53%)
Jul 21, 2017 6.414 6.504 6.414 6.468 41,259 +0.06(+0.98%)
Jul 20, 2017 6.477 6.509 6.324 6.405 24,516 -0.05(-0.83%)
Jul 19, 2017 6.423 6.566 6.378 6.459 48,901 +0.06(+0.98%)
Jul 18, 2017 6.562 6.603 6.369 6.396 81,806 -0.17(-2.60%)
Jul 17, 2017 6.620 6.620 6.486 6.566 52,691 -0.04(-0.54%)
Jul 14, 2017 6.584 6.656 6.580 6.602 90,707 +0.04(+0.55%)
Jul 13, 2017 6.468 6.584 6.468 6.566 128,088 +0.04(+0.69%)
Jul 12, 2017 6.414 6.535 6.414 6.522 65,600 +0.16(+2.54%)
Jul 11, 2017 6.495 6.513 6.342 6.360 76,440 -0.12(-1.80%)
Jul 10, 2017 6.207 6.548 6.198 6.477 164,407 +0.19(+3.00%)
Jul 07, 2017 5.839 6.378 5.830 6.288 316,512 +0.49(+8.53%)
Jul 06, 2017 5.839 5.866 5.794 5.794 26,285 -0.04(-0.77%)
Jul 05, 2017 5.884 5.884 5.794 5.839 68,514 -0.04(-0.76%)
Jul 03, 2017 5.839 5.965 5.812 5.884 43,189 +0.04(+0.77%)
Jun 30, 2017 5.851 5.872 5.749 5.839 100,034 -0.02(-0.31%)
Jun 29, 2017 5.992 6.126 5.803 5.857 99,434 -0.05(-0.91%)
Jun 28, 2017 6.009 6.009 5.848 5.911 99,711 -0.05(-0.90%)
Jun 27, 2017 5.992 6.018 5.929 5.965 44,675 -0.05(-0.90%)
Jun 26, 2017 5.920 6.135 5.920 6.018 40,833 +0.08(+1.36%)
Jun 23, 2017 5.956 6.001 5.884 5.938 55,872 +0.00(+0.00%)
Jun 22, 2017 5.920 5.983 5.920 5.938 23,116 +0.00(+0.00%)
Jun 21, 2017 5.893 5.956 5.884 5.938 100,209 +0.01(+0.15%)
Jun 20, 2017 6.063 6.063 5.920 5.929 145,401 -0.13(-2.08%)
Jun 19, 2017 6.009 6.090 6.009 6.054 45,160 +0.08(+1.35%)
Jun 16, 2017 6.063 6.126 5.938 5.974 101,419 -0.09(-1.48%)
Jun 15, 2017 5.992 6.113 5.956 6.063 70,574 +0.04(+0.60%)
Jun 14, 2017 6.027 6.081 6.018 6.027 34,943 +0.00(+0.00%)
Jun 13, 2017 5.947 6.081 5.929 6.027 58,940 +0.05(+0.90%)
Jun 12, 2017 5.992 6.054 5.965 5.974 71,908 -0.04(-0.75%)
Jun 09, 2017 6.018 6.072 5.974 6.018 198,300 -0.02(-0.30%)
Jun 08, 2017 6.072 6.096 6.018 6.036 93,637 -0.04(-0.59%)
Jun 07, 2017 6.081 6.135 6.018 6.072 127,747 +0.03(+0.45%)
Jun 06, 2017 6.027 6.117 5.992 6.045 108,300 +0.01(+0.15%)
Jun 05, 2017 5.920 6.126 5.884 6.036 84,477 +0.06(+1.05%)
Jun 02, 2017 5.947 6.018 5.947 5.974 100,390 -0.02(-0.30%)
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.