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 (%)
Oct 31, 2017 6.671 6.671 6.533 6.533 89,793 -0.04(-0.56%)
Oct 30, 2017 6.801 6.801 6.570 6.570 95,105 -0.25(-3.66%)
Oct 27, 2017 6.930 6.930 6.708 6.819 106,712 -0.10(-1.47%)
Oct 26, 2017 7.041 7.050 6.856 6.921 117,959 -0.16(-2.22%)
Oct 25, 2017 6.949 7.078 6.912 7.078 86,792 +0.24(+3.51%)
Oct 24, 2017 6.912 7.078 6.829 6.838 245,936 -0.03(-0.40%)
Oct 23, 2017 6.902 6.958 6.736 6.865 95,013 +0.03(+0.43%)
Oct 20, 2017 7.092 7.092 6.800 6.836 72,187 -0.22(-3.10%)
Oct 19, 2017 6.955 7.073 6.763 7.055 72,433 +0.08(+1.18%)
Oct 18, 2017 6.809 6.991 6.718 6.973 48,818 +0.28(+4.22%)
Oct 17, 2017 6.691 6.873 6.683 6.691 125,671 -0.05(-0.68%)
Oct 16, 2017 6.827 6.836 6.517 6.736 108,821 -0.14(-1.99%)
Oct 13, 2017 7.019 7.146 6.864 6.873 36,360 -0.07(-1.05%)
Oct 12, 2017 6.937 7.010 6.937 6.946 23,370 -0.05(-0.78%)
Oct 11, 2017 7.010 7.055 6.946 7.000 16,922 +0.00(+0.00%)
Oct 10, 2017 7.049 7.092 6.991 7.000 36,179 +0.01(+0.13%)
Oct 09, 2017 7.119 7.137 6.973 6.991 28,041 -0.06(-0.90%)
Oct 06, 2017 7.137 7.146 7.000 7.055 96,196 -0.18(-2.52%)
Oct 05, 2017 7.192 7.237 7.046 7.237 154,453 +0.06(+0.89%)
Oct 04, 2017 7.110 7.174 6.982 7.174 39,987 +0.04(+0.51%)
Oct 03, 2017 7.092 7.165 7.034 7.137 43,051 +0.02(+0.26%)
Oct 02, 2017 7.110 7.149 7.019 7.119 57,371 +0.05(+0.64%)
Sep 29, 2017 7.174 7.174 7.010 7.073 63,910 +0.01(+0.13%)
Sep 28, 2017 6.855 7.092 6.855 7.064 70,291 +0.21(+3.06%)
Sep 27, 2017 7.010 7.101 6.855 6.855 69,099 -0.17(-2.46%)
Sep 26, 2017 7.101 7.301 6.982 7.028 116,158 -0.15(-2.16%)
Sep 25, 2017 7.137 7.256 7.137 7.183 38,288 +0.00(+0.00%)
Sep 22, 2017 7.137 7.374 7.137 7.183 33,227 +0.03(+0.38%)
Sep 21, 2017 7.283 7.283 6.982 7.155 102,988 -0.09(-1.26%)
Sep 20, 2017 7.292 7.338 7.247 7.247 45,831 -0.08(-1.12%)
Sep 19, 2017 7.292 7.411 7.247 7.329 51,599 -0.01(-0.12%)
Sep 18, 2017 7.511 7.538 7.319 7.338 70,523 -0.22(-2.90%)
Sep 15, 2017 7.465 7.556 7.447 7.556 50,561 +0.09(+1.22%)
Sep 14, 2017 7.411 7.547 7.374 7.465 86,279 +0.00(+0.00%)
Sep 13, 2017 7.301 7.484 7.301 7.465 29,782 +0.12(+1.61%)
Sep 12, 2017 7.456 7.520 7.329 7.347 70,220 -0.13(-1.71%)
Sep 11, 2017 7.584 7.611 7.465 7.474 72,018 -0.06(-0.85%)
Sep 08, 2017 7.511 7.684 7.301 7.538 162,671 +0.03(+0.36%)
Sep 07, 2017 7.420 7.666 7.392 7.511 115,358 +0.10(+1.35%)
Sep 06, 2017 7.183 7.544 7.174 7.411 146,905 +0.24(+3.30%)
Sep 05, 2017 7.019 7.292 7.019 7.174 94,121 +0.21(+3.01%)
Sep 01, 2017 6.900 7.037 6.855 6.964 233,502 +0.06(+0.92%)
Aug 31, 2017 6.964 7.028 6.882 6.900 160,793 -0.10(-1.43%)
Aug 30, 2017 6.991 7.055 6.946 7.000 49,732 +0.04(+0.52%)
Aug 29, 2017 6.809 7.019 6.778 6.964 42,299 +0.14(+2.00%)
Aug 28, 2017 6.836 6.928 6.813 6.827 34,939 -0.03(-0.40%)
Aug 25, 2017 6.809 6.955 6.740 6.855 86,509 +0.08(+1.21%)
Aug 24, 2017 6.654 6.791 6.654 6.773 42,149 +0.10(+1.50%)
Aug 23, 2017 6.608 6.691 6.608 6.672 33,779 +0.01(+0.14%)
Aug 22, 2017 6.900 6.900 6.613 6.663 90,810 -0.15(-2.27%)
Aug 21, 2017 6.791 6.946 6.781 6.818 44,517 +0.07(+1.08%)
Aug 18, 2017 6.681 6.763 6.618 6.745 60,336 +0.12(+1.79%)
Aug 17, 2017 6.463 6.681 6.463 6.627 62,225 +0.18(+2.83%)
Aug 16, 2017 6.554 6.727 6.444 6.444 168,330 -0.03(-0.42%)
Aug 15, 2017 6.472 6.636 6.426 6.472 332,439 +0.15(+2.45%)
Aug 14, 2017 6.372 6.444 6.317 6.317 33,704 +0.04(+0.58%)
Aug 11, 2017 6.116 6.381 6.116 6.280 83,228 +0.01(+0.15%)
Aug 10, 2017 6.481 6.526 6.253 6.271 30,473 -0.23(-3.51%)
Aug 09, 2017 6.299 6.499 6.253 6.499 384,956 +0.19(+3.03%)
Aug 08, 2017 6.372 6.435 6.308 6.308 51,717 +0.05(+0.87%)
Aug 07, 2017 6.490 6.508 6.244 6.253 61,464 -0.21(-3.24%)
Aug 04, 2017 6.517 6.581 6.454 6.463 22,635 -0.07(-1.12%)
Aug 03, 2017 6.581 6.599 6.526 6.536 23,685 -0.05(-0.69%)
Aug 02, 2017 6.563 6.618 6.444 6.581 70,898 +0.02(+0.28%)
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.