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 (%)
Jun 28, 2019 3.602 3.798 3.573 3.788 78,157 +0.21(+5.72%)
Jun 27, 2019 3.612 3.641 3.583 3.583 14,536 -0.03(-0.81%)
Jun 26, 2019 3.671 3.729 3.573 3.612 34,833 -0.03(-0.80%)
Jun 25, 2019 3.602 3.763 3.575 3.641 49,649 +0.04(+1.08%)
Jun 24, 2019 3.700 3.759 3.544 3.602 53,524 -0.12(-3.15%)
Jun 21, 2019 3.612 3.807 3.485 3.719 63,201 -0.06(-1.55%)
Jun 20, 2019 3.554 3.807 3.520 3.778 218,637 +0.26(+7.50%)
Jun 19, 2019 3.309 3.554 3.270 3.514 193,039 +0.19(+5.57%)
Jun 18, 2019 3.309 3.388 3.309 3.329 58,834 +0.02(+0.59%)
Jun 17, 2019 3.466 3.466 3.280 3.309 121,147 -0.18(-5.04%)
Jun 14, 2019 3.436 3.583 3.436 3.485 48,860 +0.05(+1.42%)
Jun 13, 2019 3.593 3.661 3.436 3.436 65,208 -0.15(-4.09%)
Jun 12, 2019 3.593 3.700 3.544 3.583 36,775 -0.03(-0.81%)
Jun 11, 2019 3.524 3.641 3.524 3.612 117,674 +0.00(+0.00%)
Jun 10, 2019 3.622 3.719 3.612 3.612 126,870 +0.00(+0.00%)
Jun 07, 2019 3.544 3.622 3.505 3.612 99,155 +0.19(+5.41%)
Jun 06, 2019 3.612 3.612 3.407 3.427 30,578 -0.17(-4.62%)
Jun 05, 2019 3.651 3.700 3.544 3.593 116,408 -0.02(-0.54%)
Jun 04, 2019 3.427 3.646 3.417 3.612 99,305 +0.23(+6.94%)
Jun 03, 2019 3.583 3.646 3.368 3.378 124,516 -0.19(-5.21%)
May 31, 2019 3.778 3.827 3.544 3.563 112,677 -0.24(-6.41%)
May 30, 2019 3.827 3.866 3.719 3.807 139,007 -0.03(-0.76%)
May 29, 2019 3.954 4.012 3.807 3.837 200,509 -0.12(-2.96%)
May 28, 2019 4.159 4.188 3.817 3.954 1,111,615 +0.09(+2.27%)
May 24, 2019 3.007 3.905 2.958 3.866 2,992,604 +0.86(+28.57%)
May 23, 2019 2.997 3.051 2.929 3.007 93,631 +0.01(+0.33%)
May 22, 2019 3.134 3.183 2.958 2.997 167,454 -0.14(-4.42%)
May 21, 2019 2.933 3.232 2.779 3.136 758,158 +0.19(+6.56%)
May 20, 2019 3.039 3.065 2.923 2.943 191,058 -0.11(-3.48%)
May 17, 2019 3.010 3.068 2.962 3.049 239,830 +0.05(+1.61%)
May 16, 2019 3.184 3.194 2.871 3.001 416,173 -0.18(-5.76%)
May 15, 2019 3.097 3.223 3.097 3.184 54,078 +0.04(+1.23%)
May 14, 2019 3.300 3.425 3.001 3.145 241,584 -0.15(-4.68%)
May 13, 2019 3.416 3.416 3.290 3.300 71,382 -0.19(-5.52%)
May 10, 2019 3.445 3.531 3.319 3.493 101,881 +0.08(+2.26%)
May 09, 2019 3.473 3.493 3.387 3.416 98,000 -0.13(-3.54%)
May 08, 2019 3.560 3.589 3.531 3.541 155,205 -0.06(-1.61%)
May 07, 2019 3.551 3.688 3.511 3.599 126,481 +0.01(+0.27%)
May 06, 2019 3.560 3.657 3.551 3.589 115,785 +0.03(+0.81%)
May 03, 2019 3.589 3.657 3.551 3.560 69,337 +0.01(+0.27%)
May 02, 2019 3.715 3.724 3.551 3.551 79,125 -0.16(-4.42%)
May 01, 2019 3.599 3.715 3.599 3.715 48,250 +0.12(+3.22%)
Apr 30, 2019 3.773 3.821 3.512 3.599 246,224 -0.14(-3.87%)
Apr 29, 2019 3.773 3.801 3.724 3.744 78,171 -0.03(-0.77%)
Apr 26, 2019 3.811 3.869 3.739 3.773 97,217 -0.01(-0.25%)
Apr 25, 2019 3.715 3.811 3.700 3.782 87,377 +0.05(+1.29%)
Apr 24, 2019 3.850 3.908 3.734 3.734 142,906 -0.12(-3.01%)
Apr 23, 2019 3.859 3.937 3.811 3.850 80,061 +0.01(+0.25%)
Apr 22, 2019 3.927 4.023 3.811 3.840 46,989 -0.12(-2.93%)
Apr 18, 2019 3.879 3.956 3.859 3.956 43,219 +0.05(+1.23%)
Apr 17, 2019 3.869 3.908 3.821 3.908 51,456 +0.05(+1.25%)
Apr 16, 2019 3.792 3.946 3.773 3.859 60,715 +0.05(+1.27%)
Apr 15, 2019 3.908 3.926 3.811 3.811 84,913 -0.10(-2.47%)
Apr 12, 2019 4.004 4.043 3.888 3.908 94,833 -0.17(-4.26%)
Apr 11, 2019 4.062 4.139 3.966 4.081 65,343 +0.01(+0.24%)
Apr 10, 2019 4.120 4.120 4.004 4.072 70,501 -0.07(-1.63%)
Apr 09, 2019 4.149 4.168 4.062 4.139 70,873 -0.01(-0.23%)
Apr 08, 2019 4.207 4.216 4.101 4.149 121,537 -0.01(-0.23%)
Apr 05, 2019 4.216 4.216 4.101 4.158 106,752 +0.05(+1.17%)
Apr 04, 2019 4.120 4.149 4.101 4.110 145,409 +0.03(+0.71%)
Apr 03, 2019 4.130 4.168 4.052 4.081 282,285 -0.02(-0.47%)
Apr 02, 2019 4.091 4.185 4.038 4.101 140,699 +0.07(+1.67%)
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.