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 (%)
Sep 30, 2019 3.420 3.660 3.420 3.640 421,415 +0.16(+4.60%)
Sep 27, 2019 3.100 3.550 3.100 3.480 565,600 +0.30(+9.43%)
Sep 26, 2019 2.930 3.200 2.870 3.180 221,337 +0.29(+10.03%)
Sep 25, 2019 2.880 2.930 2.760 2.890 71,504 +0.01(+0.35%)
Sep 24, 2019 2.940 2.960 2.870 2.880 63,080 -0.08(-2.70%)
Sep 23, 2019 2.980 2.990 2.910 2.960 78,905 -0.03(-1.00%)
Sep 20, 2019 3.050 3.120 2.980 2.990 124,500 -0.10(-3.24%)
Sep 19, 2019 3.130 3.160 3.080 3.090 151,533 -0.05(-1.59%)
Sep 18, 2019 3.130 3.190 3.100 3.140 54,848 +0.00(+0.00%)
Sep 17, 2019 3.170 3.180 3.110 3.140 235,099 -0.03(-0.95%)
Sep 16, 2019 3.340 3.349 3.050 3.170 218,570 -0.15(-4.52%)
Sep 13, 2019 3.100 3.354 3.100 3.320 472,400 +0.22(+7.10%)
Sep 12, 2019 2.900 3.150 2.900 3.100 297,668 +0.13(+4.38%)
Sep 11, 2019 3.000 3.025 2.920 2.970 201,613 -0.02(-0.67%)
Sep 10, 2019 2.790 3.010 2.790 2.990 409,853 +0.20(+7.17%)
Sep 09, 2019 2.590 2.810 2.580 2.790 315,621 +0.19(+7.31%)
Sep 06, 2019 2.600 2.660 2.550 2.600 197,400 +0.01(+0.39%)
Sep 05, 2019 2.660 2.730 2.550 2.590 369,097 -0.07(-2.63%)
Sep 04, 2019 2.630 2.710 2.600 2.660 141,841 +0.02(+0.76%)
Sep 03, 2019 2.740 2.740 2.590 2.640 111,031 -0.04(-1.49%)
Aug 30, 2019 2.700 2.750 2.640 2.680 310,000 +0.03(+1.13%)
Aug 29, 2019 2.590 2.730 2.590 2.650 235,037 +0.07(+2.71%)
Aug 28, 2019 2.730 2.830 2.570 2.580 481,320 -0.11(-4.09%)
Aug 27, 2019 2.750 2.850 2.545 2.690 314,378 -0.11(-3.93%)
Aug 26, 2019 2.950 2.980 2.790 2.800 198,961 -0.11(-3.78%)
Aug 23, 2019 3.000 3.000 2.725 2.910 289,200 -0.07(-2.35%)
Aug 22, 2019 3.030 3.090 2.950 2.980 191,865 -0.06(-1.97%)
Aug 21, 2019 3.290 3.300 3.000 3.040 358,401 -0.16(-5.00%)
Aug 20, 2019 3.580 3.580 3.190 3.200 275,329 -0.32(-9.09%)
Aug 19, 2019 3.650 3.650 3.453 3.520 76,475 -0.13(-3.56%)
Aug 16, 2019 3.610 3.700 3.510 3.650 155,700 -0.05(-1.35%)
Aug 15, 2019 3.770 3.770 3.350 3.700 255,403 -0.08(-2.12%)
Aug 14, 2019 3.920 3.980 3.750 3.780 55,114 -0.16(-4.06%)
Aug 13, 2019 3.884 4.000 3.834 3.940 136,415 +0.05(+1.29%)
Aug 12, 2019 3.920 3.920 3.820 3.890 47,514 -0.06(-1.52%)
Aug 09, 2019 4.020 4.050 3.910 3.950 74,200 -0.10(-2.47%)
Aug 08, 2019 3.940 4.070 3.890 4.050 94,595 +0.16(+4.12%)
Aug 07, 2019 3.740 3.900 3.730 3.890 27,449 +0.13(+3.45%)
Aug 06, 2019 3.880 4.000 3.740 3.760 66,802 -0.12(-3.09%)
Aug 05, 2019 3.900 3.903 3.718 3.880 84,511 -0.04(-1.02%)
Aug 02, 2019 3.880 3.950 3.710 3.920 53,000 +0.01(+0.26%)
Aug 01, 2019 4.000 4.000 3.740 3.910 47,033 -0.08(-2.01%)
Jul 31, 2019 4.050 4.120 3.960 3.990 73,122 -0.08(-1.97%)
Jul 30, 2019 4.090 4.090 4.000 4.070 67,162 -0.02(-0.49%)
Jul 29, 2019 3.950 4.100 3.910 4.090 124,334 +0.17(+4.34%)
Jul 26, 2019 3.760 3.940 3.760 3.920 68,700 +0.14(+3.70%)
Jul 25, 2019 4.020 4.030 3.750 3.780 94,579 -0.27(-6.67%)
Jul 24, 2019 4.180 4.180 4.000 4.050 216,337 -0.10(-2.41%)
Jul 23, 2019 4.250 4.250 4.020 4.150 84,579 -0.14(-3.26%)
Jul 22, 2019 4.400 4.410 4.180 4.290 52,287 -0.04(-0.92%)
Jul 19, 2019 4.170 4.340 4.170 4.330 38,200 +0.15(+3.59%)
Jul 18, 2019 4.140 4.240 4.120 4.180 46,944 +0.03(+0.72%)
Jul 17, 2019 4.250 4.260 4.150 4.150 96,826 -0.10(-2.35%)
Jul 16, 2019 4.300 4.399 4.219 4.250 197,969 -0.01(-0.23%)
Jul 15, 2019 4.140 4.380 4.120 4.260 130,793 -0.09(-2.07%)
Jul 12, 2019 4.070 4.350 4.040 4.350 128,500 +0.28(+6.88%)
Jul 11, 2019 4.060 4.140 4.040 4.070 44,175 -0.01(-0.25%)
Jul 10, 2019 4.110 4.110 4.010 4.080 129,161 +0.00(+0.00%)
Jul 09, 2019 4.080 4.160 4.030 4.080 95,189 -0.03(-0.73%)
Jul 08, 2019 4.050 4.140 4.010 4.110 153,667 +0.08(+1.99%)
Jul 05, 2019 3.740 4.080 3.740 4.030 279,000 +0.14(+3.60%)
Jul 03, 2019 3.690 3.890 3.676 3.890 16,100 +0.18(+4.85%)
Jul 02, 2019 3.720 3.780 3.670 3.710 58,711 -0.04(-1.07%)
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.