Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 08, 2020 0.8800 0.8800 0.8800 0 +0.04(+4.38%)
May 07, 2020 0.8500 0.8500 0.8201 0.8431 615,880 +0.00(+0.36%)
May 06, 2020 0.9100 0.9100 0.8001 0.8401 1,093,295 -0.05(-5.61%)
May 05, 2020 0.9300 0.9500 0.8700 0.8900 555,394 -0.02(-2.20%)
May 04, 2020 0.8600 0.9100 0.8001 0.9100 1,270,172 +0.01(+1.10%)
May 01, 2020 1.010 1.010 0.8500 0.9001 1,061,200 -0.10(-9.99%)
Apr 30, 2020 1.020 1.030 0.9500 1.000 1,159,715 -0.04(-3.85%)
Apr 29, 2020 0.9100 1.050 0.8700 1.040 2,760,217 +0.18(+20.93%)
Apr 28, 2020 0.8900 0.9100 0.8300 0.8600 1,763,008 -0.03(-3.37%)
Apr 27, 2020 0.9950 0.9950 0.8716 0.8900 818,165 -0.06(-6.32%)
Apr 24, 2020 0.9825 1.020 0.9175 0.9500 761,500 -0.08(-7.77%)
Apr 23, 2020 1.050 1.050 1.000 1.030 574,470 +0.01(+0.98%)
Apr 22, 2020 1.110 1.110 1.020 1.020 462,229 -0.01(-0.97%)
Apr 21, 2020 1.110 1.110 1.010 1.030 525,520 -0.09(-8.04%)
Apr 20, 2020 1.170 1.220 1.100 1.120 583,874 -0.04(-3.45%)
Apr 17, 2020 1.190 1.251 1.160 1.160 550,500 +0.01(+0.87%)
Apr 16, 2020 1.250 1.270 1.120 1.150 881,859 -0.09(-7.26%)
Apr 15, 2020 1.240 1.250 1.160 1.240 550,009 +0.02(+1.64%)
Apr 14, 2020 1.210 1.280 1.160 1.220 612,800 +0.07(+6.09%)
Apr 13, 2020 1.260 1.300 1.070 1.150 962,885 +0.02(+1.77%)
Apr 09, 2020 1.000 1.270 0.9833 1.130 1,875,800 +0.16(+16.94%)
Apr 08, 2020 0.9900 1.020 0.9301 0.9663 658,613 +0.02(+1.72%)
Apr 07, 2020 0.9192 0.9950 0.8700 0.9500 712,801 +0.06(+6.74%)
Apr 06, 2020 0.8647 0.8960 0.8400 0.8900 450,811 +0.06(+7.07%)
Apr 03, 2020 0.9000 0.9000 0.8200 0.8312 341,900 -0.02(-2.22%)
Apr 02, 2020 0.8800 0.8800 0.8200 0.8501 303,392 +0.01(+1.41%)
Apr 01, 2020 0.9600 0.9600 0.8100 0.8383 734,542 -0.12(-12.48%)
Mar 31, 2020 0.8800 0.9918 0.8800 0.9578 216,481 +0.06(+6.42%)
Mar 30, 2020 1.010 1.010 0.8200 0.9000 527,538 -0.07(-6.99%)
Mar 27, 2020 1.060 1.060 0.8501 0.9676 713,400 -0.06(-6.06%)
Mar 26, 2020 1.200 1.200 0.9902 1.030 2,028,908 +0.03(+3.00%)
Mar 25, 2020 1.050 1.500 0.9500 1.000 2,056,626 +0.10(+11.11%)
Mar 24, 2020 0.9000 0.9199 0.7800 0.9000 752,859 +0.15(+20.00%)
Mar 23, 2020 0.9200 0.9200 0.7300 0.7500 518,278 -0.15(-16.67%)
Mar 20, 2020 0.8800 1.050 0.8500 0.9000 538,200 +0.07(+7.86%)
Mar 19, 2020 0.8300 0.8954 0.6200 0.8344 657,207 +0.00(+0.53%)
Mar 18, 2020 1.050 1.060 0.8300 0.8300 345,217 -0.28(-25.23%)
Mar 17, 2020 1.470 1.470 0.9305 1.110 488,208 -0.26(-18.98%)
Mar 16, 2020 1.790 1.790 1.320 1.370 374,574 -0.43(-23.89%)
Mar 13, 2020 2.190 2.210 1.750 1.800 257,500 -0.20(-10.00%)
Mar 12, 2020 2.310 2.360 1.850 2.000 485,762 -0.48(-19.35%)
Mar 11, 2020 3.030 3.030 2.440 2.480 392,127 -0.56(-18.42%)
Mar 10, 2020 2.730 3.040 2.520 3.040 319,760 +0.44(+16.92%)
Mar 09, 2020 2.990 2.990 2.500 2.600 361,493 -0.43(-14.19%)
Mar 06, 2020 3.200 3.270 3.000 3.030 278,500 -0.23(-7.06%)
Mar 05, 2020 3.540 3.540 3.214 3.260 338,594 -0.26(-7.39%)
Mar 04, 2020 3.650 3.790 3.500 3.520 383,479 -0.11(-3.03%)
Mar 03, 2020 3.750 3.960 3.420 3.630 269,477 -0.05(-1.36%)
Mar 02, 2020 3.600 3.700 3.490 3.680 158,116 +0.01(+0.27%)
Feb 28, 2020 3.400 3.680 3.400 3.670 192,800 -0.19(-4.92%)
Feb 27, 2020 3.630 3.860 3.100 3.860 414,299 +0.01(+0.26%)
Feb 26, 2020 4.420 4.430 3.820 3.850 632,234 -0.59(-13.29%)
Feb 25, 2020 4.500 4.590 4.330 4.440 236,957 -0.08(-1.77%)
Feb 24, 2020 4.730 4.750 4.190 4.520 358,704 -0.30(-6.22%)
Feb 21, 2020 4.960 4.990 4.820 4.820 79,900 -0.18(-3.60%)
Feb 20, 2020 4.950 5.020 4.950 5.000 194,237 +0.00(+0.00%)
Feb 19, 2020 4.860 5.020 4.830 5.000 251,142 +0.14(+2.88%)
Feb 18, 2020 4.840 4.930 4.820 4.860 261,114 -0.04(-0.82%)
Feb 14, 2020 4.850 4.930 4.770 4.900 660,800 +0.06(+1.24%)
Feb 13, 2020 4.940 4.980 4.810 4.840 331,512 -0.10(-2.02%)
Feb 12, 2020 4.820 4.990 4.820 4.940 163,656 +0.11(+2.28%)
Feb 11, 2020 4.800 4.880 4.750 4.830 98,706 +0.06(+1.26%)
Feb 10, 2020 4.880 4.880 4.734 4.770 48,541 -0.13(-2.65%)
Feb 07, 2020 4.850 4.980 4.800 4.900 264,500 +0.00(+0.00%)
Feb 06, 2020 4.980 4.980 4.830 4.900 180,211 -0.02(-0.41%)
Feb 05, 2020 4.900 4.940 4.740 4.920 270,886 +0.00(+0.00%)
Feb 04, 2020 4.930 4.930 4.750 4.920 188,359 +0.14(+2.93%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.