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, 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%)
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.