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, 2019 4.900 4.900 4.800 4.830 59,262 -0.07(-1.43%)
Feb 27, 2019 5.030 5.060 4.850 4.900 108,969 -0.08(-1.61%)
Feb 26, 2019 5.070 5.100 4.940 4.980 407,468 +0.13(+2.68%)
Feb 25, 2019 4.760 4.933 4.760 4.850 262,102 +0.19(+4.08%)
Feb 22, 2019 4.580 4.740 4.500 4.660 66,700 +0.08(+1.75%)
Feb 21, 2019 4.620 4.630 4.565 4.580 26,712 -0.03(-0.65%)
Feb 20, 2019 4.680 4.705 4.590 4.610 66,399 -0.06(-1.28%)
Feb 19, 2019 4.640 4.730 4.590 4.670 120,234 +0.04(+0.86%)
Feb 15, 2019 4.640 4.730 4.560 4.630 71,500 -0.02(-0.43%)
Feb 14, 2019 4.590 4.710 4.590 4.650 25,254 +0.05(+1.09%)
Feb 13, 2019 4.770 4.870 4.600 4.600 113,021 -0.16(-3.36%)
Feb 12, 2019 4.900 4.900 4.690 4.760 61,106 -0.11(-2.26%)
Feb 11, 2019 4.910 4.946 4.770 4.870 34,501 +0.03(+0.62%)
Feb 08, 2019 4.910 4.940 4.760 4.840 86,800 -0.06(-1.22%)
Feb 07, 2019 4.940 4.950 4.770 4.900 36,935 -0.02(-0.41%)
Feb 06, 2019 4.850 5.000 4.850 4.920 120,536 +0.17(+3.58%)
Feb 05, 2019 4.660 4.750 4.570 4.750 87,959 +0.10(+2.15%)
Feb 04, 2019 4.640 4.650 4.495 4.650 11,982 -0.02(-0.43%)
Feb 01, 2019 4.580 4.670 4.455 4.670 21,200 +0.03(+0.65%)
Jan 31, 2019 4.600 4.640 4.540 4.640 32,030 +0.11(+2.43%)
Jan 30, 2019 4.590 4.667 4.460 4.530 19,593 -0.05(-1.09%)
Jan 29, 2019 4.720 4.720 4.410 4.580 28,829 -0.12(-2.55%)
Jan 28, 2019 4.620 4.700 4.440 4.700 15,051 +0.07(+1.51%)
Jan 25, 2019 4.500 4.630 4.410 4.630 49,900 +0.18(+4.04%)
Jan 24, 2019 4.560 4.570 4.440 4.450 45,312 -0.11(-2.41%)
Jan 23, 2019 4.670 4.670 4.460 4.560 42,365 -0.10(-2.15%)
Jan 22, 2019 4.620 4.660 4.460 4.660 35,975 +0.02(+0.43%)
Jan 18, 2019 4.790 4.830 4.580 4.640 71,200 -0.10(-2.11%)
Jan 17, 2019 4.780 4.840 4.660 4.740 27,117 -0.07(-1.46%)
Jan 16, 2019 4.640 4.810 4.630 4.810 41,045 +0.16(+3.44%)
Jan 15, 2019 4.540 4.650 4.520 4.650 8,251 +0.09(+1.97%)
Jan 14, 2019 4.570 4.570 4.506 4.560 14,664 +0.05(+1.11%)
Jan 11, 2019 4.520 4.620 4.510 4.510 49,900 -0.06(-1.31%)
Jan 10, 2019 4.650 4.650 4.520 4.570 37,073 -0.08(-1.72%)
Jan 09, 2019 4.580 4.650 4.520 4.650 21,144 +0.17(+3.79%)
Jan 08, 2019 4.620 4.620 4.470 4.480 36,375 -0.13(-2.82%)
Jan 07, 2019 4.400 4.620 4.280 4.610 14,785 +0.21(+4.77%)
Jan 04, 2019 4.130 4.450 4.130 4.400 30,300 +0.27(+6.54%)
Jan 03, 2019 4.150 4.333 4.100 4.130 32,448 -0.16(-3.73%)
Jan 02, 2019 4.070 4.470 4.070 4.290 61,420 +0.23(+5.67%)
Dec 31, 2018 4.020 4.170 3.950 4.060 23,800 +0.04(+1.00%)
Dec 28, 2018 4.110 4.200 4.010 4.020 11,800 -0.07(-1.71%)
Dec 27, 2018 4.040 4.120 3.800 4.090 63,888 -0.01(-0.24%)
Dec 26, 2018 3.870 4.100 3.800 4.100 84,680 +0.25(+6.49%)
Dec 24, 2018 3.870 3.920 3.820 3.850 25,200 -0.02(-0.52%)
Dec 21, 2018 3.950 4.060 3.850 3.870 154,000 -0.08(-2.03%)
Dec 20, 2018 4.140 4.170 3.910 3.950 57,074 -0.15(-3.66%)
Dec 19, 2018 4.180 4.220 4.020 4.100 88,004 -0.08(-1.91%)
Dec 18, 2018 4.310 4.390 4.180 4.180 64,717 -0.08(-1.88%)
Dec 17, 2018 4.500 4.540 4.260 4.260 122,537 -0.24(-5.33%)
Dec 14, 2018 4.420 4.730 4.420 4.500 105,600 +0.03(+0.67%)
Dec 13, 2018 4.820 4.880 4.460 4.470 198,147 -0.35(-7.26%)
Dec 12, 2018 4.880 4.990 4.760 4.820 89,562 -0.08(-1.63%)
Dec 11, 2018 4.950 4.960 3.610 4.900 759,065 +0.00(+0.00%)
Dec 10, 2018 5.300 5.300 4.700 4.900 116,288 -0.44(-8.24%)
Dec 07, 2018 5.440 5.505 5.263 5.340 48,700 -0.07(-1.29%)
Dec 06, 2018 5.410 5.410 5.130 5.410 82,130 +0.00(+0.00%)
Dec 04, 2018 5.350 5.440 5.200 5.410 88,600 -0.03(-0.55%)
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.