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 (%)
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%)
Oct 01, 2018 5.432 5.442 5.384 5.413 71,058 -0.01(-0.18%)
Sep 28, 2018 5.500 5.538 5.422 5.422 62,082 -0.07(-1.23%)
Sep 27, 2018 5.403 5.538 5.403 5.490 36,082 +0.09(+1.61%)
Sep 26, 2018 5.471 5.519 5.403 5.403 67,712 -0.10(-1.75%)
Sep 25, 2018 5.538 5.577 5.384 5.500 171,951 -0.02(-0.35%)
Sep 24, 2018 5.567 5.779 5.432 5.519 191,222 -0.06(-1.04%)
Sep 21, 2018 5.577 5.654 5.529 5.577 128,206 +0.00(+0.00%)
Sep 20, 2018 5.558 5.596 5.413 5.577 53,469 +0.08(+1.51%)
Sep 19, 2018 5.427 5.564 5.408 5.494 118,215 +0.10(+1.77%)
Sep 18, 2018 5.570 5.570 5.294 5.399 128,004 -0.17(-3.08%)
Sep 17, 2018 5.361 5.570 5.346 5.570 44,792 +0.22(+4.10%)
Sep 14, 2018 5.103 5.380 5.103 5.351 115,638 +0.26(+5.06%)
Sep 13, 2018 5.046 5.113 5.036 5.093 49,680 +0.06(+1.14%)
Sep 12, 2018 5.017 5.093 4.989 5.036 52,011 +0.06(+1.15%)
Sep 11, 2018 4.893 5.074 4.893 4.979 83,785 +0.10(+1.95%)
Sep 10, 2018 4.960 4.998 4.884 4.884 75,368 -0.08(-1.54%)
Sep 07, 2018 4.950 5.017 4.950 4.960 49,169 -0.01(-0.19%)
Sep 06, 2018 5.055 5.055 4.912 4.969 122,792 -0.06(-1.14%)
Sep 05, 2018 5.160 5.160 5.017 5.027 78,023 -0.13(-2.59%)
Sep 04, 2018 5.208 5.217 5.074 5.160 85,311 -0.05(-0.92%)
Aug 31, 2018 5.208 5.208 5.208 0 +0.11(+2.25%)
Aug 30, 2018 5.160 5.160 5.055 5.093 91,439 -0.07(-1.29%)
Aug 29, 2018 5.122 5.237 5.027 5.160 73,822 +0.01(+0.19%)
Aug 28, 2018 5.103 5.289 5.103 5.151 106,517 +0.04(+0.75%)
Aug 27, 2018 5.303 5.303 5.103 5.113 229,349 -0.14(-2.72%)
Aug 24, 2018 5.313 5.380 5.241 5.256 124,654 +0.00(+0.00%)
Aug 23, 2018 5.465 5.523 5.256 5.256 178,931 -0.27(-4.94%)
Aug 22, 2018 5.472 5.547 5.435 5.529 189,459 +0.07(+1.21%)
Aug 21, 2018 5.604 5.633 5.378 5.463 336,030 -0.12(-2.20%)
Aug 20, 2018 5.585 5.633 5.567 5.585 30,325 +0.07(+1.20%)
Aug 17, 2018 5.557 5.567 5.458 5.519 63,487 -0.05(-0.85%)
Aug 16, 2018 5.444 5.661 5.444 5.567 45,242 +0.12(+2.25%)
Aug 15, 2018 5.633 5.633 5.397 5.444 116,126 -0.18(-3.19%)
Aug 14, 2018 5.604 5.670 5.510 5.623 50,847 +0.04(+0.68%)
Aug 13, 2018 5.519 5.652 5.501 5.585 144,804 +0.06(+1.02%)
Aug 10, 2018 5.670 5.680 5.529 5.529 158,559 -0.21(-3.62%)
Aug 09, 2018 5.548 5.831 5.548 5.736 138,552 +0.11(+2.01%)
Aug 08, 2018 5.652 5.774 5.576 5.623 227,294 -0.07(-1.16%)
Aug 07, 2018 5.736 5.850 5.491 5.689 100,103 -0.08(-1.31%)
Aug 06, 2018 5.802 5.840 5.727 5.765 111,644 -0.02(-0.33%)
Aug 03, 2018 5.869 5.972 5.784 5.784 221,410 -0.09(-1.61%)
Aug 02, 2018 5.982 6.019 5.831 5.878 84,210 -0.16(-2.66%)
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.