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, 2017 7.780 7.800 7.670 7.760 288,459 +0.05(+0.65%)
Feb 27, 2017 7.720 7.770 7.660 7.710 69,429 +0.00(+0.00%)
Feb 24, 2017 7.790 7.820 7.590 7.710 127,276 -0.05(-0.64%)
Feb 23, 2017 7.830 7.920 7.750 7.760 129,808 -0.09(-1.15%)
Feb 22, 2017 7.780 7.920 7.710 7.850 141,531 +0.15(+1.95%)
Feb 21, 2017 7.710 7.750 7.610 7.700 208,462 -0.08(-1.03%)
Feb 17, 2017 7.780 7.780 7.780 0 +0.08(+1.04%)
Feb 16, 2017 7.730 7.930 7.600 7.700 372,715 -0.08(-1.03%)
Feb 15, 2017 7.790 7.880 7.745 7.780 127,765 +0.08(+1.04%)
Feb 14, 2017 7.870 7.870 7.680 7.700 99,951 -0.08(-1.03%)
Feb 13, 2017 7.660 7.800 7.450 7.780 315,729 +0.08(+1.04%)
Feb 10, 2017 7.660 7.710 7.480 7.700 204,753 +0.04(+0.52%)
Feb 09, 2017 7.630 7.700 7.600 7.660 224,655 +0.05(+0.66%)
Feb 08, 2017 7.670 7.670 7.520 7.610 154,183 -0.10(-1.30%)
Feb 07, 2017 7.600 7.740 7.470 7.710 240,913 +0.04(+0.52%)
Feb 06, 2017 7.400 7.740 7.245 7.670 294,843 +0.41(+5.65%)
Feb 03, 2017 7.540 7.680 7.100 7.260 478,565 -0.34(-4.47%)
Feb 02, 2017 7.680 7.720 7.450 7.600 292,456 -0.14(-1.81%)
Feb 01, 2017 7.860 8.000 7.350 7.740 733,070 -0.76(-8.94%)
Jan 31, 2017 8.560 9.010 8.300 8.500 253,775 -0.12(-1.39%)
Jan 30, 2017 8.740 8.750 8.600 8.620 103,915 -0.12(-1.37%)
Jan 27, 2017 8.840 8.840 8.670 8.740 56,348 -0.07(-0.79%)
Jan 26, 2017 8.900 8.950 8.630 8.810 185,953 -0.10(-1.12%)
Jan 25, 2017 8.880 9.100 8.840 8.910 313,048 +0.02(+0.22%)
Jan 24, 2017 8.450 8.890 8.450 8.890 88,308 +0.40(+4.71%)
Jan 23, 2017 8.880 8.930 8.075 8.490 546,406 -0.96(-10.16%)
Jan 20, 2017 9.080 9.470 9.080 9.450 101,744 +0.35(+3.85%)
Jan 19, 2017 9.270 9.400 9.100 9.100 94,503 -0.20(-2.15%)
Jan 18, 2017 9.460 9.590 9.200 9.300 223,205 -0.12(-1.27%)
Jan 17, 2017 9.670 9.915 9.420 9.420 264,612 -0.41(-4.17%)
Jan 13, 2017 9.830 9.830 9.830 0 +0.16(+1.65%)
Jan 12, 2017 9.960 10.09 9.660 9.670 168,335 -0.31(-3.11%)
Jan 11, 2017 10.07 10.21 9.860 9.980 85,743 -0.14(-1.38%)
Jan 10, 2017 9.960 10.29 9.940 10.12 174,741 +0.16(+1.61%)
Jan 09, 2017 10.25 10.28 9.860 9.960 88,781 -0.23(-2.26%)
Jan 06, 2017 10.20 10.22 10.01 10.19 97,390 +0.05(+0.49%)
Jan 05, 2017 10.00 10.25 10.00 10.14 132,804 +0.09(+0.90%)
Jan 04, 2017 9.800 10.21 9.790 10.05 287,480 +0.05(+0.50%)
Jan 03, 2017 9.660 10.02 9.660 10.00 270,947 +0.36(+3.73%)
Dec 30, 2016 9.640 9.640 9.640 0 +0.01(+0.10%)
Dec 29, 2016 9.460 9.720 9.460 9.630 78,217 +0.11(+1.16%)
Dec 28, 2016 9.500 9.580 9.350 9.520 98,153 +0.04(+0.42%)
Dec 27, 2016 9.540 9.659 9.430 9.480 130,279 +0.02(+0.21%)
Dec 23, 2016 9.460 9.460 9.460 0 -0.23(-2.37%)
Dec 22, 2016 9.870 9.970 9.200 9.690 228,316 -0.16(-1.62%)
Dec 21, 2016 9.670 10.00 9.670 9.850 195,441 +0.26(+2.71%)
Dec 20, 2016 9.150 9.690 9.150 9.590 246,219 +0.45(+4.92%)
Dec 19, 2016 9.640 9.650 8.960 9.140 563,125 -0.53(-5.48%)
Dec 16, 2016 10.27 10.91 8.920 9.670 705,279 -0.51(-5.01%)
Dec 15, 2016 9.670 10.21 9.650 10.18 287,511 +0.53(+5.49%)
Dec 14, 2016 9.830 9.990 9.620 9.650 454,938 -0.11(-1.13%)
Dec 13, 2016 9.250 9.810 8.796 9.760 1,002,649 +0.61(+6.67%)
Dec 12, 2016 9.240 9.500 9.080 9.150 258,917 -0.05(-0.54%)
Dec 09, 2016 8.890 9.290 8.720 9.200 222,040 +0.33(+3.72%)
Dec 08, 2016 8.570 8.880 7.978 8.870 182,099 +0.22(+2.54%)
Dec 07, 2016 8.650 8.870 8.620 8.650 220,934 +0.25(+2.98%)
Dec 06, 2016 8.060 8.680 7.980 8.400 833,159 +1.25(+17.48%)
Dec 05, 2016 7.130 7.190 7.095 7.150 77,209 +0.07(+0.99%)
Dec 02, 2016 6.940 7.100 6.940 7.080 38,746 +0.11(+1.58%)
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.