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 (%)
Sep 30, 2015 3.700 3.802 3.617 3.739 297,268 +0.05(+1.28%)
Sep 29, 2015 3.731 3.731 3.565 3.692 218,397 -0.02(-0.64%)
Sep 28, 2015 3.905 3.905 3.700 3.715 215,918 -0.19(-4.85%)
Sep 25, 2015 3.857 4.023 3.798 3.905 305,450 +0.08(+2.06%)
Sep 24, 2015 3.865 3.873 3.676 3.826 195,054 -0.04(-1.02%)
Sep 23, 2015 4.220 4.228 3.755 3.865 360,769 -0.32(-7.55%)
Sep 22, 2015 4.370 4.402 4.102 4.181 270,392 -0.24(-5.36%)
Sep 21, 2015 4.386 4.457 4.386 4.417 89,562 +0.02(+0.54%)
Sep 18, 2015 4.559 4.630 4.394 4.394 175,127 -0.18(-3.97%)
Sep 17, 2015 4.559 4.701 4.520 4.575 191,185 +0.03(+0.69%)
Sep 16, 2015 4.402 4.562 4.402 4.544 205,731 +0.13(+3.04%)
Sep 15, 2015 4.378 4.417 4.362 4.409 100,536 +0.04(+0.90%)
Sep 14, 2015 4.338 4.394 4.241 4.370 66,416 +0.00(+0.00%)
Sep 11, 2015 4.504 4.504 4.315 4.370 172,422 -0.12(-2.64%)
Sep 10, 2015 4.441 4.524 4.370 4.488 202,822 +0.02(+0.53%)
Sep 09, 2015 4.615 4.709 4.433 4.465 211,124 -0.11(-2.41%)
Sep 08, 2015 4.449 4.591 4.449 4.575 237,273 +0.16(+3.57%)
Sep 04, 2015 4.394 4.417 4.417 4.417 147,564 -0.04(-0.88%)
Sep 03, 2015 4.315 4.559 4.315 4.457 236,980 +0.11(+2.54%)
Sep 02, 2015 4.409 4.465 4.212 4.346 280,055 -0.09(-1.96%)
Sep 01, 2015 4.488 4.559 4.362 4.433 207,151 -0.12(-2.60%)
Aug 31, 2015 4.551 4.662 4.465 4.551 145,333 -0.02(-0.35%)
Aug 28, 2015 4.528 4.662 4.457 4.567 290,652 +0.04(+0.87%)
Aug 27, 2015 4.504 4.599 4.165 4.528 648,816 +0.11(+2.50%)
Aug 26, 2015 4.615 4.638 4.299 4.417 229,648 -0.15(-3.28%)
Aug 25, 2015 4.622 4.654 4.536 4.567 204,498 +0.06(+1.40%)
Aug 24, 2015 4.859 4.859 4.354 4.504 240,438 -0.30(-6.24%)
Aug 21, 2015 5.048 5.119 4.693 4.804 500,656 -0.46(-8.70%)
Aug 20, 2015 5.127 5.419 5.127 5.261 315,451 +0.04(+0.76%)
Aug 19, 2015 5.104 5.293 4.930 5.222 462,604 +0.17(+3.28%)
Aug 18, 2015 4.993 5.111 4.985 5.056 200,564 +0.06(+1.26%)
Aug 17, 2015 5.190 5.214 4.930 4.993 187,221 -0.22(-4.24%)
Aug 14, 2015 5.459 5.490 5.127 5.214 670,758 -0.24(-4.34%)
Aug 13, 2015 5.750 5.758 5.403 5.451 477,048 -0.39(-6.62%)
Aug 12, 2015 5.798 5.892 5.563 5.837 343,554 +0.00(+0.00%)
Aug 11, 2015 6.271 6.287 5.837 5.837 155,615 -0.47(-7.50%)
Aug 10, 2015 6.232 6.350 6.161 6.310 152,618 +0.08(+1.27%)
Aug 07, 2015 6.184 6.381 6.184 6.232 58,680 +0.06(+0.89%)
Aug 06, 2015 6.184 6.271 6.176 6.176 154,493 -0.02(-0.38%)
Aug 05, 2015 6.405 6.508 6.145 6.200 361,121 -0.22(-3.44%)
Aug 04, 2015 6.618 6.669 6.326 6.421 129,816 -0.20(-2.98%)
Aug 03, 2015 6.839 6.878 6.594 6.618 96,185 -0.28(-4.00%)
Jul 31, 2015 6.784 6.942 6.721 6.894 96,757 +0.16(+2.34%)
Jul 30, 2015 6.894 7.020 6.713 6.736 94,690 -0.19(-2.73%)
Jul 29, 2015 6.642 6.957 6.421 6.926 260,735 +0.23(+3.42%)
Jul 28, 2015 6.957 7.210 6.413 6.697 589,879 -0.24(-3.41%)
Jul 27, 2015 7.147 7.147 6.910 6.934 169,038 -0.21(-2.98%)
Jul 24, 2015 7.470 7.470 7.052 7.147 282,860 -0.31(-4.13%)
Jul 23, 2015 7.320 7.628 7.257 7.454 197,629 +0.07(+0.96%)
Jul 22, 2015 7.517 7.525 7.340 7.383 94,682 -0.16(-2.09%)
Jul 21, 2015 7.462 7.817 7.462 7.541 54,169 +0.09(+1.27%)
Jul 20, 2015 7.793 7.793 7.162 7.446 334,589 -0.37(-4.74%)
Jul 17, 2015 7.943 7.951 7.787 7.817 235,115 -0.16(-1.98%)
Jul 16, 2015 8.188 8.204 7.912 7.975 76,146 -0.18(-2.22%)
Jul 15, 2015 8.598 8.598 8.046 8.156 267,651 -0.37(-4.35%)
Jul 14, 2015 8.551 8.606 8.472 8.527 114,885 +0.02(+0.19%)
Jul 13, 2015 8.204 8.543 8.204 8.511 415,080 +0.33(+4.05%)
Jul 10, 2015 8.125 8.243 8.117 8.180 80,677 +0.13(+1.57%)
Jul 09, 2015 7.849 8.062 7.849 8.054 70,345 +0.27(+3.44%)
Jul 08, 2015 7.888 7.888 7.596 7.786 168,800 -0.18(-2.28%)
Jul 07, 2015 7.880 7.999 7.778 7.967 80,681 +0.03(+0.40%)
Jul 06, 2015 7.793 7.935 7.778 7.935 47,527 +0.09(+1.11%)
Jul 02, 2015 7.951 7.849 7.849 7.849 237,066 -0.16(-1.97%)
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.