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 (%)
Apr 28, 2017 6.333 6.548 6.252 6.539 157,383 +0.10(+1.53%)
Apr 27, 2017 6.378 6.450 6.225 6.441 66,128 +0.03(+0.42%)
Apr 26, 2017 6.306 6.450 6.019 6.414 106,407 +0.07(+1.13%)
Apr 25, 2017 6.513 6.513 6.306 6.342 95,797 -0.14(-2.22%)
Apr 24, 2017 6.522 6.719 6.459 6.486 88,382 +0.04(+0.56%)
Apr 21, 2017 6.665 6.728 6.396 6.450 60,511 -0.21(-3.10%)
Apr 20, 2017 6.629 6.728 6.468 6.656 261,369 -0.08(-1.20%)
Apr 19, 2017 6.764 6.809 6.710 6.737 109,779 +0.00(+0.00%)
Apr 18, 2017 6.674 6.773 6.602 6.737 47,208 +0.04(+0.67%)
Apr 17, 2017 6.665 6.836 6.665 6.692 64,208 -0.04(-0.53%)
Apr 13, 2017 6.746 6.773 6.665 6.728 53,216 -0.07(-1.06%)
Apr 12, 2017 6.872 6.872 6.746 6.800 84,730 -0.04(-0.66%)
Apr 11, 2017 6.809 6.899 6.737 6.845 66,802 +0.04(+0.66%)
Apr 10, 2017 6.980 6.980 6.791 6.800 74,358 -0.11(-1.56%)
Apr 07, 2017 6.899 7.007 6.836 6.908 132,231 +0.02(+0.26%)
Apr 06, 2017 6.827 7.025 6.827 6.890 97,015 +0.04(+0.52%)
Apr 05, 2017 6.926 6.944 6.845 6.854 95,571 -0.02(-0.26%)
Apr 04, 2017 6.863 6.908 6.845 6.872 109,064 -0.01(-0.13%)
Apr 03, 2017 6.926 7.016 6.836 6.881 128,385 -0.04(-0.65%)
Mar 31, 2017 6.962 7.068 6.791 6.926 110,986 -0.03(-0.39%)
Mar 30, 2017 6.944 6.962 6.881 6.953 28,799 +0.03(+0.39%)
Mar 29, 2017 7.034 7.042 6.881 6.926 119,971 -0.06(-0.90%)
Mar 28, 2017 6.638 7.069 6.638 6.989 222,201 +0.17(+2.50%)
Mar 27, 2017 6.980 7.034 6.647 6.818 376,111 -0.21(-2.94%)
Mar 24, 2017 6.971 7.087 6.944 7.025 146,874 +0.12(+1.69%)
Mar 23, 2017 6.926 6.989 6.890 6.908 46,589 +0.03(+0.39%)
Mar 22, 2017 6.746 6.917 6.683 6.881 60,822 +0.13(+2.00%)
Mar 21, 2017 7.016 7.043 6.746 6.746 136,007 -0.27(-3.84%)
Mar 20, 2017 6.944 7.034 6.800 7.016 124,188 +0.07(+1.03%)
Mar 17, 2017 6.872 6.998 6.872 6.944 107,265 +0.02(+0.26%)
Mar 16, 2017 6.710 6.935 6.710 6.926 310,102 +0.19(+2.80%)
Mar 15, 2017 6.629 6.764 6.611 6.737 1,452,856 +0.13(+2.04%)
Mar 14, 2017 6.584 6.701 6.530 6.602 103,759 -0.04(-0.68%)
Mar 13, 2017 6.584 6.782 6.557 6.647 220,811 +0.10(+1.51%)
Mar 10, 2017 6.459 6.647 6.459 6.548 174,509 +0.07(+1.11%)
Mar 09, 2017 6.360 6.477 6.184 6.477 172,162 +0.16(+2.56%)
Mar 08, 2017 6.423 6.450 6.306 6.315 371,704 -0.08(-1.26%)
Mar 07, 2017 6.405 6.468 6.297 6.396 208,543 -0.05(-0.84%)
Mar 06, 2017 6.279 6.557 6.279 6.450 442,174 +0.06(+0.98%)
Mar 03, 2017 6.288 6.468 6.171 6.387 316,753 +0.10(+1.57%)
Mar 02, 2017 6.504 6.539 6.198 6.288 966,228 -0.27(-4.11%)
Mar 01, 2017 7.051 7.051 6.468 6.557 754,736 -0.41(-5.93%)
Feb 28, 2017 6.989 7.007 6.890 6.971 321,123 +0.04(+0.65%)
Feb 27, 2017 6.935 6.980 6.881 6.926 77,291 +0.00(+0.00%)
Feb 24, 2017 6.998 7.025 6.818 6.926 141,688 -0.04(-0.64%)
Feb 23, 2017 7.034 7.114 6.962 6.971 144,507 -0.08(-1.15%)
Feb 22, 2017 6.989 7.114 6.926 7.051 157,557 +0.13(+1.95%)
Feb 21, 2017 6.926 6.962 6.836 6.917 232,068 -0.07(-1.03%)
Feb 17, 2017 6.989 6.989 6.989 0 +0.07(+1.04%)
Feb 16, 2017 6.944 7.123 6.827 6.917 414,921 -0.07(-1.03%)
Feb 15, 2017 6.998 7.078 6.957 6.989 142,233 +0.07(+1.04%)
Feb 14, 2017 7.069 7.069 6.899 6.917 111,269 -0.07(-1.03%)
Feb 13, 2017 6.881 7.007 6.692 6.989 351,482 +0.07(+1.04%)
Feb 10, 2017 6.881 6.926 6.719 6.917 227,939 +0.04(+0.52%)
Feb 09, 2017 6.854 6.917 6.827 6.881 250,094 +0.04(+0.66%)
Feb 08, 2017 6.890 6.890 6.755 6.836 171,642 -0.09(-1.30%)
Feb 07, 2017 6.827 6.953 6.710 6.926 268,193 +0.04(+0.52%)
Feb 06, 2017 6.647 6.953 6.508 6.890 328,230 +0.37(+5.65%)
Feb 03, 2017 6.773 6.899 6.378 6.522 532,757 -0.31(-4.47%)
Feb 02, 2017 6.899 6.935 6.692 6.827 325,573 -0.13(-1.81%)
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.