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%)
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.