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, 2016 6.350 6.390 6.250 6.371 96,047 +0.05(+0.80%)
Oct 28, 2016 6.300 6.340 6.210 6.320 202,287 +0.03(+0.48%)
Oct 27, 2016 6.300 6.330 6.200 6.290 52,010 +0.01(+0.16%)
Oct 26, 2016 6.300 6.330 6.180 6.280 58,492 -0.08(-1.26%)
Oct 25, 2016 6.350 6.400 6.297 6.360 105,769 +0.01(+0.16%)
Oct 24, 2016 6.340 6.450 6.320 6.350 57,198 +0.00(+0.00%)
Oct 21, 2016 6.350 6.430 6.310 6.350 478,128 -0.01(-0.16%)
Oct 20, 2016 6.400 6.490 6.360 6.360 65,437 -0.08(-1.24%)
Oct 19, 2016 6.490 6.550 6.420 6.440 63,538 -0.06(-0.92%)
Oct 18, 2016 6.570 6.570 6.430 6.500 34,488 -0.01(-0.15%)
Oct 17, 2016 6.340 6.510 6.340 6.510 27,998 +0.12(+1.88%)
Oct 14, 2016 6.430 6.590 6.390 6.390 42,776 -0.01(-0.16%)
Oct 13, 2016 6.450 6.500 6.130 6.400 105,458 -0.10(-1.54%)
Oct 12, 2016 6.510 6.570 6.460 6.500 40,122 +0.03(+0.46%)
Oct 11, 2016 6.530 6.530 6.450 6.470 30,775 -0.10(-1.52%)
Oct 10, 2016 6.500 6.640 6.490 6.570 52,401 +0.15(+2.34%)
Oct 07, 2016 6.530 6.530 6.380 6.420 29,339 -0.08(-1.23%)
Oct 06, 2016 6.500 6.570 6.490 6.500 50,590 +0.03(+0.46%)
Oct 05, 2016 6.400 6.500 6.320 6.470 85,943 +0.13(+2.05%)
Oct 04, 2016 6.290 6.445 6.290 6.340 49,353 +0.09(+1.44%)
Oct 03, 2016 6.470 6.470 6.240 6.250 155,575 -0.23(-3.55%)
Sep 30, 2016 6.480 6.570 6.450 6.480 89,174 +0.06(+0.93%)
Sep 29, 2016 6.380 6.515 6.380 6.420 119,708 +0.02(+0.31%)
Sep 28, 2016 6.530 6.590 6.390 6.400 123,876 -0.05(-0.78%)
Sep 27, 2016 6.450 6.490 6.290 6.450 183,146 +0.10(+1.57%)
Sep 26, 2016 6.460 6.565 6.350 6.350 69,193 -0.20(-3.05%)
Sep 23, 2016 6.630 6.715 6.530 6.550 23,831 -0.16(-2.38%)
Sep 22, 2016 6.770 6.960 6.500 6.710 388,497 +0.00(+0.00%)
Sep 21, 2016 6.650 6.800 6.640 6.710 62,833 +0.11(+1.67%)
Sep 20, 2016 6.720 6.730 6.590 6.600 93,509 -0.10(-1.49%)
Sep 19, 2016 6.990 6.990 6.670 6.700 59,332 +0.12(+1.82%)
Sep 16, 2016 6.860 6.910 6.540 6.580 543,670 -0.37(-5.32%)
Sep 15, 2016 6.960 7.070 6.850 6.950 66,623 +0.03(+0.43%)
Sep 14, 2016 6.820 6.990 6.790 6.920 83,523 +0.12(+1.76%)
Sep 13, 2016 7.050 7.050 6.780 6.800 57,571 -0.35(-4.90%)
Sep 12, 2016 7.060 7.170 6.900 7.150 166,258 +0.03(+0.42%)
Sep 09, 2016 7.030 7.210 7.000 7.120 162,796 -0.01(-0.14%)
Sep 08, 2016 7.010 7.199 6.950 7.130 131,508 +0.08(+1.13%)
Sep 07, 2016 7.040 7.120 7.010 7.050 140,974 -0.02(-0.28%)
Sep 06, 2016 6.820 7.100 6.820 7.070 306,805 +0.25(+3.67%)
Sep 02, 2016 6.850 6.820 6.820 6.820 44,000 +0.02(+0.29%)
Sep 01, 2016 6.850 6.880 6.730 6.800 89,482 -0.11(-1.59%)
Aug 31, 2016 6.850 6.940 6.800 6.910 221,944 +0.00(+0.00%)
Aug 30, 2016 6.950 7.010 6.810 6.910 109,813 +0.00(+0.00%)
Aug 29, 2016 6.760 6.940 6.660 6.910 274,044 +0.15(+2.22%)
Aug 26, 2016 6.750 6.900 6.730 6.760 60,195 +0.00(+0.00%)
Aug 25, 2016 6.660 6.780 6.650 6.760 160,590 +0.11(+1.65%)
Aug 24, 2016 6.790 6.790 6.620 6.650 41,744 -0.08(-1.19%)
Aug 23, 2016 6.700 6.740 6.600 6.730 88,696 +0.05(+0.75%)
Aug 22, 2016 7.000 7.140 6.520 6.680 569,737 -0.34(-4.84%)
Aug 19, 2016 6.840 7.100 6.740 7.020 248,143 +0.18(+2.63%)
Aug 18, 2016 6.900 6.900 6.780 6.840 175,439 -0.06(-0.87%)
Aug 17, 2016 6.400 6.910 6.400 6.900 253,654 +0.47(+7.31%)
Aug 16, 2016 6.550 6.620 6.430 6.430 43,037 -0.09(-1.38%)
Aug 15, 2016 6.511 6.670 6.470 6.520 36,812 +0.05(+0.77%)
Aug 12, 2016 6.579 6.590 6.470 6.470 118,782 -0.09(-1.37%)
Aug 11, 2016 6.270 6.560 6.260 6.560 406,034 +0.25(+3.96%)
Aug 10, 2016 6.190 6.320 6.120 6.310 299,473 +0.13(+2.10%)
Aug 09, 2016 6.270 6.340 6.140 6.180 192,515 -0.02(-0.32%)
Aug 08, 2016 6.170 6.270 6.140 6.200 59,467 +0.04(+0.65%)
Aug 05, 2016 6.000 6.240 5.970 6.160 117,533 +0.20(+3.36%)
Aug 04, 2016 5.780 5.970 5.780 5.960 409,965 +0.16(+2.76%)
Aug 03, 2016 5.860 5.900 5.790 5.800 184,795 -0.10(-1.69%)
Aug 02, 2016 6.050 6.050 5.860 5.900 123,373 -0.13(-2.16%)
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.