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 30, 2015 3.607 3.607 3.440 3.502 315,089 -0.06(-1.73%)
Oct 29, 2015 3.519 3.659 3.440 3.563 289,016 +0.08(+2.27%)
Oct 28, 2015 3.431 3.642 3.352 3.484 279,114 +0.05(+1.54%)
Oct 27, 2015 3.722 3.722 3.361 3.431 533,338 -0.27(-7.36%)
Oct 26, 2015 4.012 4.082 3.678 3.704 259,015 -0.33(-8.08%)
Oct 23, 2015 4.144 4.267 4.030 4.030 330,614 -0.12(-2.97%)
Oct 22, 2015 4.074 4.311 4.074 4.153 398,753 +0.08(+1.94%)
Oct 21, 2015 4.135 4.302 3.986 4.074 355,766 -0.04(-1.07%)
Oct 20, 2015 4.054 4.141 4.007 4.118 243,226 +0.04(+0.97%)
Oct 19, 2015 4.039 4.141 3.968 4.078 228,746 +0.04(+0.98%)
Oct 16, 2015 4.165 4.181 4.023 4.039 399,107 -0.06(-1.54%)
Oct 15, 2015 4.023 4.149 3.928 4.102 392,640 +0.07(+1.76%)
Oct 14, 2015 3.897 4.102 3.873 4.031 208,458 +0.12(+3.02%)
Oct 13, 2015 4.173 4.220 3.881 3.912 457,455 -0.26(-6.24%)
Oct 12, 2015 4.299 4.331 4.165 4.173 172,120 -0.08(-1.86%)
Oct 09, 2015 4.157 4.346 4.157 4.252 645,189 -0.01(-0.19%)
Oct 08, 2015 4.031 4.307 3.983 4.260 1,058,679 +0.28(+6.93%)
Oct 07, 2015 3.731 4.015 3.676 3.983 3,905,004 +0.29(+7.91%)
Oct 06, 2015 3.747 3.771 3.684 3.692 1,033,493 -0.06(-1.47%)
Oct 05, 2015 3.802 3.976 3.731 3.747 2,497,748 +0.06(+1.71%)
Oct 02, 2015 3.707 3.707 3.613 3.684 559,277 +0.01(+0.21%)
Oct 01, 2015 3.692 3.755 3.668 3.676 162,528 -0.06(-1.69%)
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%)
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.