FinancialContent is the trusted provider of stock market information to the media industry.
Avianca Holdings S.A. (NY: AVH)
4.480 USD  +0.250 (+5.91%)
Official Closing Price  /  Updated: 6:29 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 06, 2019 4.250 4.570 4.250 4.480 271,900 +0.25(+5.91%)
Dec 05, 2019 4.080 4.250 4.080 4.230 81,529 +0.12(+2.92%)
Dec 04, 2019 4.090 4.170 4.090 4.110 34,667 +0.01(+0.24%)
Dec 03, 2019 4.000 4.124 4.000 4.100 38,926 +0.05(+1.23%)
Dec 02, 2019 4.070 4.155 3.980 4.050 81,110 -0.03(-0.74%)
Nov 29, 2019 4.070 4.130 4.011 4.080 76,000 +0.05(+1.24%)
Nov 27, 2019 4.170 4.170 3.900 4.030 84,100 -0.11(-2.66%)
Nov 26, 2019 4.270 4.347 4.110 4.140 73,928 -0.11(-2.59%)
Nov 25, 2019 4.060 4.310 4.010 4.250 82,930 +0.19(+4.68%)
Nov 22, 2019 4.020 4.170 3.960 4.060 203,700 +0.08(+2.01%)
Nov 21, 2019 4.210 4.220 3.950 3.980 171,237 -0.26(-6.13%)
Nov 20, 2019 4.360 4.399 4.211 4.240 54,876 -0.12(-2.75%)
Nov 19, 2019 4.350 4.440 4.300 4.360 66,021 +0.00(+0.00%)
Nov 18, 2019 4.470 4.470 4.273 4.360 117,334 -0.11(-2.46%)
Nov 15, 2019 4.410 4.523 4.350 4.470 90,400 +0.06(+1.36%)
Nov 14, 2019 4.450 4.550 4.270 4.410 270,051 -0.11(-2.43%)
Nov 13, 2019 4.400 4.570 4.320 4.520 181,744 +0.08(+1.80%)
Nov 12, 2019 4.580 4.580 4.370 4.440 142,475 -0.13(-2.84%)
Nov 11, 2019 4.540 4.580 4.460 4.570 29,635 +0.05(+1.11%)
Nov 08, 2019 4.510 4.640 4.480 4.520 412,300 -0.05(-1.09%)
Nov 07, 2019 4.560 4.614 4.380 4.570 89,714 +0.05(+1.11%)
Nov 06, 2019 4.740 4.750 4.390 4.520 134,225 -0.23(-4.84%)
Nov 05, 2019 4.800 4.940 4.480 4.750 307,243 +0.03(+0.64%)
Nov 04, 2019 4.800 4.940 4.660 4.720 111,566 -0.03(-0.63%)
Nov 01, 2019 4.340 4.760 4.340 4.750 189,000 +0.39(+8.94%)
Oct 31, 2019 4.460 4.460 4.280 4.360 110,895 +0.06(+1.40%)
Oct 30, 2019 4.350 4.395 4.250 4.300 104,452 -0.11(-2.49%)
Oct 29, 2019 4.290 4.520 4.261 4.410 140,927 +0.10(+2.32%)
Oct 28, 2019 4.130 4.400 4.110 4.310 134,024 +0.17(+4.11%)
Oct 25, 2019 4.250 4.320 4.090 4.140 83,500 -0.12(-2.82%)
Oct 24, 2019 4.310 4.350 4.220 4.260 66,304 -0.06(-1.39%)
Oct 23, 2019 4.210 4.390 4.170 4.320 91,740 +0.11(+2.61%)
Oct 22, 2019 4.450 4.480 4.130 4.210 208,180 -0.19(-4.32%)
Oct 21, 2019 4.240 4.500 4.220 4.400 198,362 +0.16(+3.77%)
Oct 18, 2019 4.380 4.480 4.200 4.240 157,100 -0.09(-2.08%)
Oct 17, 2019 4.080 4.400 4.080 4.330 675,595 +0.27(+6.65%)
Oct 16, 2019 3.820 4.120 3.810 4.060 347,896 +0.22(+5.73%)
Oct 15, 2019 3.700 3.870 3.700 3.840 38,486 +0.14(+3.78%)
Oct 14, 2019 3.700 3.730 3.580 3.700 28,587 +0.00(+0.00%)
Oct 11, 2019 3.860 3.970 3.700 3.700 154,900 -0.17(-4.39%)
Oct 10, 2019 3.900 3.900 3.849 3.870 105,518 -0.07(-1.78%)
Oct 09, 2019 3.970 3.993 3.850 3.940 299,399 +0.01(+0.25%)
Oct 08, 2019 3.760 4.000 3.731 3.930 248,588 +0.15(+3.97%)
Oct 07, 2019 3.640 3.810 3.640 3.780 151,039 +0.19(+5.29%)
Oct 04, 2019 3.430 3.600 3.430 3.590 79,200 +0.14(+4.06%)
Oct 03, 2019 3.470 3.480 3.310 3.450 52,609 -0.04(-1.15%)
Oct 02, 2019 3.560 3.560 3.380 3.490 261,674 -0.13(-3.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.