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 (%)
May 31, 2017 6.850 6.900 6.370 6.680 264,030 -0.22(-3.19%)
May 30, 2017 6.920 6.970 6.900 6.900 98,233 -0.05(-0.72%)
May 26, 2017 6.970 7.010 6.930 6.950 73,583 -0.05(-0.71%)
May 25, 2017 7.040 7.100 6.920 7.000 340,517 -0.06(-0.85%)
May 24, 2017 7.080 7.130 7.030 7.060 256,779 -0.10(-1.40%)
May 23, 2017 7.120 7.250 7.120 7.160 64,968 +0.03(+0.42%)
May 22, 2017 7.200 7.280 7.110 7.130 90,158 -0.09(-1.25%)
May 19, 2017 7.160 7.290 7.090 7.220 35,306 +0.08(+1.12%)
May 18, 2017 7.170 7.250 6.940 7.140 459,992 -0.06(-0.83%)
May 17, 2017 7.460 7.470 7.180 7.200 364,165 -0.30(-4.00%)
May 16, 2017 7.420 7.570 7.410 7.500 460,894 +0.06(+0.81%)
May 15, 2017 7.190 7.480 7.110 7.440 312,538 +0.34(+4.79%)
May 12, 2017 7.070 7.150 6.960 7.100 94,447 +0.10(+1.43%)
May 11, 2017 7.090 7.090 6.980 7.000 198,282 -0.10(-1.41%)
May 10, 2017 7.060 7.190 7.000 7.100 173,487 +0.08(+1.14%)
May 09, 2017 7.110 7.200 7.000 7.020 101,188 -0.15(-2.09%)
May 08, 2017 7.220 7.240 7.000 7.170 186,070 -0.13(-1.78%)
May 05, 2017 7.170 7.300 7.130 7.300 37,264 +0.21(+2.96%)
May 04, 2017 7.120 7.200 7.030 7.090 27,891 -0.10(-1.39%)
May 03, 2017 7.150 7.250 7.030 7.190 106,148 +0.03(+0.42%)
May 02, 2017 7.180 7.280 7.100 7.160 46,630 +0.02(+0.28%)
May 01, 2017 7.380 7.380 7.090 7.140 30,558 -0.14(-1.92%)
Apr 28, 2017 7.050 7.290 6.960 7.280 141,374 +0.11(+1.53%)
Apr 27, 2017 7.100 7.180 6.930 7.170 59,402 +0.03(+0.42%)
Apr 26, 2017 7.020 7.180 6.701 7.140 95,584 +0.08(+1.13%)
Apr 25, 2017 7.250 7.250 7.020 7.060 86,053 -0.16(-2.22%)
Apr 24, 2017 7.260 7.480 7.190 7.220 79,392 +0.04(+0.56%)
Apr 21, 2017 7.420 7.490 7.120 7.180 54,356 -0.23(-3.10%)
Apr 20, 2017 7.380 7.490 7.200 7.410 234,783 -0.09(-1.20%)
Apr 19, 2017 7.530 7.580 7.470 7.500 98,613 +0.00(+0.00%)
Apr 18, 2017 7.430 7.540 7.350 7.500 42,406 +0.05(+0.67%)
Apr 17, 2017 7.420 7.610 7.420 7.450 57,677 -0.04(-0.53%)
Apr 13, 2017 7.510 7.540 7.420 7.490 47,803 -0.08(-1.06%)
Apr 12, 2017 7.650 7.650 7.510 7.570 76,112 -0.05(-0.66%)
Apr 11, 2017 7.580 7.680 7.500 7.620 60,007 +0.05(+0.66%)
Apr 10, 2017 7.770 7.770 7.560 7.570 66,795 -0.12(-1.56%)
Apr 07, 2017 7.680 7.800 7.610 7.690 118,781 +0.02(+0.26%)
Apr 06, 2017 7.600 7.820 7.600 7.670 87,147 +0.04(+0.52%)
Apr 05, 2017 7.710 7.730 7.620 7.630 85,850 -0.02(-0.26%)
Apr 04, 2017 7.640 7.690 7.620 7.650 97,970 -0.01(-0.13%)
Apr 03, 2017 7.710 7.810 7.610 7.660 115,326 -0.05(-0.65%)
Mar 31, 2017 7.750 7.869 7.560 7.710 99,697 -0.03(-0.39%)
Mar 30, 2017 7.730 7.750 7.660 7.740 25,870 +0.03(+0.39%)
Mar 29, 2017 7.830 7.839 7.660 7.710 107,768 -0.07(-0.90%)
Mar 28, 2017 7.390 7.870 7.390 7.780 199,599 +0.19(+2.50%)
Mar 27, 2017 7.770 7.830 7.400 7.590 337,853 -0.23(-2.94%)
Mar 24, 2017 7.760 7.890 7.730 7.820 131,934 +0.13(+1.69%)
Mar 23, 2017 7.710 7.780 7.670 7.690 41,850 +0.03(+0.39%)
Mar 22, 2017 7.510 7.700 7.440 7.660 54,636 +0.15(+2.00%)
Mar 21, 2017 7.810 7.840 7.510 7.510 122,173 -0.30(-3.84%)
Mar 20, 2017 7.730 7.830 7.570 7.810 111,556 +0.08(+1.03%)
Mar 17, 2017 7.650 7.790 7.650 7.730 96,354 +0.02(+0.26%)
Mar 16, 2017 7.470 7.720 7.470 7.710 278,559 +0.21(+2.80%)
Mar 15, 2017 7.380 7.530 7.360 7.500 1,305,071 +0.15(+2.04%)
Mar 14, 2017 7.330 7.460 7.270 7.350 93,205 -0.05(-0.68%)
Mar 13, 2017 7.330 7.550 7.300 7.400 198,350 +0.11(+1.51%)
Mar 10, 2017 7.190 7.400 7.190 7.290 156,758 +0.08(+1.11%)
Mar 09, 2017 7.080 7.210 6.885 7.210 154,650 +0.18(+2.56%)
Mar 08, 2017 7.150 7.180 7.020 7.030 333,894 -0.09(-1.26%)
Mar 07, 2017 7.130 7.200 7.010 7.120 187,330 -0.06(-0.84%)
Mar 06, 2017 6.990 7.300 6.990 7.180 397,196 +0.07(+0.98%)
Mar 03, 2017 7.000 7.200 6.870 7.110 284,533 +0.11(+1.57%)
Mar 02, 2017 7.240 7.280 6.900 7.000 867,943 -0.30(-4.11%)
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.