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 (%)
Jun 28, 2019 3.602 3.798 3.573 3.788 78,157 +0.21(+5.72%)
Jun 27, 2019 3.612 3.641 3.583 3.583 14,536 -0.03(-0.81%)
Jun 26, 2019 3.671 3.729 3.573 3.612 34,833 -0.03(-0.80%)
Jun 25, 2019 3.602 3.763 3.575 3.641 49,649 +0.04(+1.08%)
Jun 24, 2019 3.700 3.759 3.544 3.602 53,524 -0.12(-3.15%)
Jun 21, 2019 3.612 3.807 3.485 3.719 63,201 -0.06(-1.55%)
Jun 20, 2019 3.554 3.807 3.520 3.778 218,637 +0.26(+7.50%)
Jun 19, 2019 3.309 3.554 3.270 3.514 193,039 +0.19(+5.57%)
Jun 18, 2019 3.309 3.388 3.309 3.329 58,834 +0.02(+0.59%)
Jun 17, 2019 3.466 3.466 3.280 3.309 121,147 -0.18(-5.04%)
Jun 14, 2019 3.436 3.583 3.436 3.485 48,860 +0.05(+1.42%)
Jun 13, 2019 3.593 3.661 3.436 3.436 65,208 -0.15(-4.09%)
Jun 12, 2019 3.593 3.700 3.544 3.583 36,775 -0.03(-0.81%)
Jun 11, 2019 3.524 3.641 3.524 3.612 117,674 +0.00(+0.00%)
Jun 10, 2019 3.622 3.719 3.612 3.612 126,870 +0.00(+0.00%)
Jun 07, 2019 3.544 3.622 3.505 3.612 99,155 +0.19(+5.41%)
Jun 06, 2019 3.612 3.612 3.407 3.427 30,578 -0.17(-4.62%)
Jun 05, 2019 3.651 3.700 3.544 3.593 116,408 -0.02(-0.54%)
Jun 04, 2019 3.427 3.646 3.417 3.612 99,305 +0.23(+6.94%)
Jun 03, 2019 3.583 3.646 3.368 3.378 124,516 -0.19(-5.21%)
May 31, 2019 3.778 3.827 3.544 3.563 112,677 -0.24(-6.41%)
May 30, 2019 3.827 3.866 3.719 3.807 139,007 -0.03(-0.76%)
May 29, 2019 3.954 4.012 3.807 3.837 200,509 -0.12(-2.96%)
May 28, 2019 4.159 4.188 3.817 3.954 1,111,615 +0.09(+2.27%)
May 24, 2019 3.007 3.905 2.958 3.866 2,992,604 +0.86(+28.57%)
May 23, 2019 2.997 3.051 2.929 3.007 93,631 +0.01(+0.33%)
May 22, 2019 3.134 3.183 2.958 2.997 167,454 -0.14(-4.42%)
May 21, 2019 2.933 3.232 2.779 3.136 758,158 +0.19(+6.56%)
May 20, 2019 3.039 3.065 2.923 2.943 191,058 -0.11(-3.48%)
May 17, 2019 3.010 3.068 2.962 3.049 239,830 +0.05(+1.61%)
May 16, 2019 3.184 3.194 2.871 3.001 416,173 -0.18(-5.76%)
May 15, 2019 3.097 3.223 3.097 3.184 54,078 +0.04(+1.23%)
May 14, 2019 3.300 3.425 3.001 3.145 241,584 -0.15(-4.68%)
May 13, 2019 3.416 3.416 3.290 3.300 71,382 -0.19(-5.52%)
May 10, 2019 3.445 3.531 3.319 3.493 101,881 +0.08(+2.26%)
May 09, 2019 3.473 3.493 3.387 3.416 98,000 -0.13(-3.54%)
May 08, 2019 3.560 3.589 3.531 3.541 155,205 -0.06(-1.61%)
May 07, 2019 3.551 3.688 3.511 3.599 126,481 +0.01(+0.27%)
May 06, 2019 3.560 3.657 3.551 3.589 115,785 +0.03(+0.81%)
May 03, 2019 3.589 3.657 3.551 3.560 69,337 +0.01(+0.27%)
May 02, 2019 3.715 3.724 3.551 3.551 79,125 -0.16(-4.42%)
May 01, 2019 3.599 3.715 3.599 3.715 48,250 +0.12(+3.22%)
Apr 30, 2019 3.773 3.821 3.512 3.599 246,224 -0.14(-3.87%)
Apr 29, 2019 3.773 3.801 3.724 3.744 78,171 -0.03(-0.77%)
Apr 26, 2019 3.811 3.869 3.739 3.773 97,217 -0.01(-0.25%)
Apr 25, 2019 3.715 3.811 3.700 3.782 87,377 +0.05(+1.29%)
Apr 24, 2019 3.850 3.908 3.734 3.734 142,906 -0.12(-3.01%)
Apr 23, 2019 3.859 3.937 3.811 3.850 80,061 +0.01(+0.25%)
Apr 22, 2019 3.927 4.023 3.811 3.840 46,989 -0.12(-2.93%)
Apr 18, 2019 3.879 3.956 3.859 3.956 43,219 +0.05(+1.23%)
Apr 17, 2019 3.869 3.908 3.821 3.908 51,456 +0.05(+1.25%)
Apr 16, 2019 3.792 3.946 3.773 3.859 60,715 +0.05(+1.27%)
Apr 15, 2019 3.908 3.926 3.811 3.811 84,913 -0.10(-2.47%)
Apr 12, 2019 4.004 4.043 3.888 3.908 94,833 -0.17(-4.26%)
Apr 11, 2019 4.062 4.139 3.966 4.081 65,343 +0.01(+0.24%)
Apr 10, 2019 4.120 4.120 4.004 4.072 70,501 -0.07(-1.63%)
Apr 09, 2019 4.149 4.168 4.062 4.139 70,873 -0.01(-0.23%)
Apr 08, 2019 4.207 4.216 4.101 4.149 121,537 -0.01(-0.23%)
Apr 05, 2019 4.216 4.216 4.101 4.158 106,752 +0.05(+1.17%)
Apr 04, 2019 4.120 4.149 4.101 4.110 145,409 +0.03(+0.71%)
Apr 03, 2019 4.130 4.168 4.052 4.081 282,285 -0.02(-0.47%)
Apr 02, 2019 4.091 4.185 4.038 4.101 140,699 +0.07(+1.67%)
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.