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 (%)
Jul 29, 2016 6.050 6.140 6.000 6.060 56,944 -0.04(-0.66%)
Jul 28, 2016 6.190 6.230 6.100 6.100 37,585 -0.13(-2.09%)
Jul 27, 2016 6.140 6.240 6.090 6.230 42,546 +0.10(+1.63%)
Jul 26, 2016 6.240 6.240 6.105 6.130 74,515 -0.12(-1.92%)
Jul 25, 2016 6.380 6.430 6.080 6.250 156,734 -0.23(-3.55%)
Jul 22, 2016 6.500 6.570 6.420 6.480 36,047 -0.07(-1.07%)
Jul 21, 2016 6.490 6.690 6.490 6.550 52,489 +0.04(+0.61%)
Jul 20, 2016 6.500 6.690 6.500 6.510 40,034 -0.03(-0.46%)
Jul 19, 2016 6.600 6.730 6.530 6.540 61,511 -0.15(-2.24%)
Jul 18, 2016 6.740 6.790 6.630 6.690 62,390 -0.05(-0.74%)
Jul 15, 2016 6.600 6.770 6.490 6.740 81,678 +0.13(+1.97%)
Jul 14, 2016 6.430 6.650 6.430 6.610 91,891 +0.18(+2.80%)
Jul 13, 2016 6.390 6.490 6.370 6.430 90,185 +0.05(+0.78%)
Jul 12, 2016 6.270 6.680 6.270 6.380 232,208 +0.22(+3.57%)
Jul 11, 2016 6.160 6.290 6.100 6.160 167,604 +0.16(+2.67%)
Jul 08, 2016 5.840 6.050 5.850 6.000 101,203 +0.15(+2.56%)
Jul 07, 2016 5.880 6.020 5.810 5.850 103,798 +0.02(+0.34%)
Jul 06, 2016 5.890 5.890 5.740 5.830 135,590 -0.14(-2.35%)
Jul 05, 2016 5.990 6.070 5.720 5.970 151,661 -0.14(-2.29%)
Jul 01, 2016 6.160 6.110 6.110 6.110 157,800 -0.05(-0.81%)
Jun 30, 2016 6.010 6.160 5.970 6.160 223,646 +0.07(+1.15%)
Jun 29, 2016 6.160 6.250 6.090 6.090 146,579 +0.00(+0.00%)
Jun 28, 2016 6.110 6.188 6.000 6.090 137,035 +0.13(+2.18%)
Jun 27, 2016 6.170 6.280 5.720 5.960 377,484 -0.34(-5.40%)
Jun 24, 2016 6.390 6.550 6.380 6.300 367,295 -0.45(-6.67%)
Jun 23, 2016 6.840 6.960 6.720 6.750 92,909 +0.01(+0.15%)
Jun 22, 2016 6.440 6.770 6.410 6.740 117,900 +0.33(+5.15%)
Jun 21, 2016 6.230 6.440 6.220 6.410 84,590 +0.17(+2.72%)
Jun 20, 2016 5.900 6.410 5.810 6.240 184,890 +0.14(+2.30%)
Jun 17, 2016 6.690 6.720 5.970 6.100 469,178 -0.36(-5.57%)
Jun 16, 2016 7.080 7.080 6.360 6.460 361,269 -0.67(-9.40%)
Jun 15, 2016 6.900 7.230 6.900 7.130 117,442 +0.17(+2.44%)
Jun 14, 2016 6.970 7.020 6.800 6.960 329,676 -0.05(-0.71%)
Jun 13, 2016 7.020 7.100 6.800 7.010 178,088 -0.07(-0.99%)
Jun 10, 2016 7.510 7.510 7.010 7.080 349,754 -0.43(-5.73%)
Jun 09, 2016 6.700 7.650 6.700 7.510 398,111 +0.70(+10.28%)
Jun 08, 2016 6.840 7.000 6.770 6.810 252,941 -0.04(-0.58%)
Jun 07, 2016 6.740 6.910 6.576 6.850 465,496 +0.13(+1.93%)
Jun 06, 2016 6.560 7.070 6.550 6.720 671,124 +0.21(+3.23%)
Jun 03, 2016 6.220 6.780 5.910 6.510 2,814,477 +1.33(+25.68%)
Jun 02, 2016 5.070 5.270 5.070 5.180 97,135 +0.08(+1.57%)
Jun 01, 2016 5.130 5.170 5.010 5.100 194,823 -0.07(-1.35%)
May 31, 2016 5.360 5.360 5.140 5.170 62,235 -0.12(-2.27%)
May 27, 2016 5.340 5.290 5.290 5.290 61,800 -0.01(-0.19%)
May 26, 2016 5.380 5.421 5.280 5.300 105,100 -0.08(-1.49%)
May 25, 2016 5.430 5.440 5.300 5.380 84,874 -0.01(-0.19%)
May 24, 2016 5.460 5.490 5.360 5.390 66,776 -0.07(-1.28%)
May 23, 2016 5.390 5.470 5.375 5.460 41,587 +0.04(+0.74%)
May 20, 2016 5.310 5.480 5.280 5.420 65,768 +0.11(+2.07%)
May 19, 2016 5.500 5.520 5.230 5.310 165,709 -0.25(-4.50%)
May 18, 2016 5.610 5.670 5.530 5.560 77,517 -0.09(-1.59%)
May 17, 2016 5.567 5.720 5.560 5.650 48,140 +0.10(+1.80%)
May 16, 2016 5.590 5.750 5.520 5.550 135,510 -0.01(-0.18%)
May 13, 2016 5.710 5.720 5.550 5.560 73,297 -0.17(-2.97%)
May 12, 2016 5.830 5.870 5.660 5.730 159,009 -0.02(-0.35%)
May 11, 2016 5.580 5.810 5.530 5.750 63,385 +0.17(+3.05%)
May 10, 2016 5.170 5.590 5.170 5.580 216,489 +0.41(+7.93%)
May 09, 2016 5.460 5.510 5.130 5.170 170,608 -0.35(-6.34%)
May 06, 2016 5.740 5.740 5.500 5.520 124,978 -0.18(-3.16%)
May 05, 2016 5.660 5.740 5.590 5.700 107,051 +0.12(+2.15%)
May 04, 2016 5.660 5.770 5.570 5.580 90,388 -0.12(-2.11%)
May 03, 2016 5.610 5.740 5.450 5.700 170,288 -0.01(-0.18%)
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.