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 (%)
Jan 31, 2019 4.438 4.477 4.380 4.477 33,196 +0.11(+2.43%)
Jan 30, 2019 4.429 4.503 4.303 4.371 20,306 -0.05(-1.09%)
Jan 29, 2019 4.554 4.554 4.255 4.419 29,879 -0.12(-2.55%)
Jan 28, 2019 4.458 4.535 4.284 4.535 15,599 +0.07(+1.51%)
Jan 25, 2019 4.342 4.467 4.255 4.467 51,717 +0.17(+4.05%)
Jan 24, 2019 4.400 4.409 4.284 4.294 46,962 -0.11(-2.41%)
Jan 23, 2019 4.506 4.506 4.303 4.400 43,908 -0.10(-2.15%)
Jan 22, 2019 4.458 4.496 4.303 4.496 37,285 +0.02(+0.43%)
Jan 18, 2019 4.622 4.660 4.419 4.477 73,794 -0.10(-2.11%)
Jan 17, 2019 4.612 4.670 4.496 4.573 28,104 -0.07(-1.46%)
Jan 16, 2019 4.477 4.641 4.467 4.641 42,540 +0.15(+3.44%)
Jan 15, 2019 4.380 4.487 4.361 4.487 8,551 +0.09(+1.97%)
Jan 14, 2019 4.409 4.409 4.348 4.400 15,198 +0.05(+1.11%)
Jan 11, 2019 4.361 4.458 4.351 4.351 51,717 -0.06(-1.31%)
Jan 10, 2019 4.487 4.487 4.361 4.409 38,423 -0.08(-1.72%)
Jan 09, 2019 4.419 4.487 4.361 4.487 21,914 +0.16(+3.79%)
Jan 08, 2019 4.458 4.458 4.313 4.323 37,700 -0.13(-2.82%)
Jan 07, 2019 4.245 4.458 4.130 4.448 15,323 +0.20(+4.77%)
Jan 04, 2019 3.985 4.294 3.985 4.245 31,403 +0.26(+6.54%)
Jan 03, 2019 4.004 4.181 3.956 3.985 33,630 -0.15(-3.73%)
Jan 02, 2019 3.927 4.313 3.927 4.139 63,657 +0.22(+5.67%)
Dec 31, 2018 3.879 4.023 3.811 3.917 24,667 +0.04(+0.99%)
Dec 28, 2018 3.966 4.052 3.869 3.879 12,229 -0.07(-1.71%)
Dec 27, 2018 3.898 3.975 3.666 3.946 66,215 -0.01(-0.24%)
Dec 26, 2018 3.734 3.956 3.666 3.956 87,765 +0.24(+6.49%)
Dec 24, 2018 3.734 3.782 3.686 3.715 26,118 -0.02(-0.52%)
Dec 21, 2018 3.811 3.917 3.715 3.734 159,610 -0.08(-2.03%)
Dec 20, 2018 3.994 4.023 3.773 3.811 59,153 -0.14(-3.66%)
Dec 19, 2018 4.033 4.072 3.879 3.956 91,210 -0.08(-1.91%)
Dec 18, 2018 4.158 4.236 4.033 4.033 67,074 -0.08(-1.88%)
Dec 17, 2018 4.342 4.380 4.110 4.110 127,001 -0.23(-5.33%)
Dec 14, 2018 4.265 4.564 4.265 4.342 109,447 +0.03(+0.67%)
Dec 13, 2018 4.651 4.708 4.303 4.313 205,366 -0.34(-7.26%)
Dec 12, 2018 4.708 4.815 4.593 4.651 92,824 -0.08(-1.63%)
Dec 11, 2018 4.776 4.786 3.483 4.728 786,719 +0.00(+0.00%)
Dec 10, 2018 5.114 5.114 4.535 4.728 120,524 -0.42(-8.24%)
Dec 07, 2018 5.249 5.311 5.078 5.152 50,474 -0.07(-1.29%)
Dec 06, 2018 5.220 5.220 4.950 5.220 85,122 +0.00(+0.00%)
Dec 04, 2018 5.162 5.249 5.017 5.220 91,827 -0.03(-0.55%)
Dec 03, 2018 5.114 5.258 5.017 5.249 92,429 +0.38(+7.72%)
Nov 30, 2018 4.583 5.258 4.583 4.872 365,757 +0.29(+6.32%)
Nov 29, 2018 4.631 4.679 4.525 4.583 89,660 +0.04(+0.85%)
Nov 28, 2018 4.554 4.612 4.544 4.544 113,369 -0.02(-0.42%)
Nov 27, 2018 4.680 4.728 4.525 4.564 105,827 -0.10(-2.07%)
Nov 26, 2018 4.824 4.872 4.660 4.660 94,173 -0.16(-3.40%)
Nov 23, 2018 4.844 4.844 4.651 4.824 70,373 -0.10(-1.96%)
Nov 21, 2018 4.921 4.921 4.921 0 -0.04(-0.78%)
Nov 20, 2018 5.075 5.075 4.872 4.959 55,762 -0.14(-2.65%)
Nov 19, 2018 5.114 5.172 5.017 5.094 71,672 -0.03(-0.56%)
Nov 16, 2018 5.094 5.162 5.037 5.123 48,194 +0.06(+1.14%)
Nov 15, 2018 5.008 5.123 4.969 5.065 28,951 +0.02(+0.38%)
Nov 14, 2018 5.133 5.133 5.046 5.046 18,262 +0.03(+0.58%)
Nov 13, 2018 5.008 5.104 4.969 5.017 27,609 +0.00(+0.00%)
Nov 12, 2018 5.114 5.143 5.017 5.017 5,051 -0.11(-2.07%)
Nov 09, 2018 5.162 5.181 5.075 5.123 56,381 -0.03(-0.56%)
Nov 08, 2018 5.201 5.239 5.114 5.152 48,757 -0.08(-1.48%)
Nov 07, 2018 5.316 5.316 5.172 5.229 83,025 -0.09(-1.63%)
Nov 06, 2018 5.191 5.413 5.119 5.316 46,336 +0.11(+2.04%)
Nov 05, 2018 5.278 5.278 5.037 5.210 26,765 +0.12(+2.27%)
Nov 02, 2018 4.940 5.094 4.940 5.094 29,952 +0.14(+2.72%)
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.