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 30, 2015 10.14 10.35 9.750 10.30 632,753 +0.11(+1.08%)
Apr 29, 2015 10.17 10.23 9.986 10.19 525,078 +0.04(+0.39%)
Apr 28, 2015 10.10 10.37 10.03 10.15 326,271 +0.02(+0.16%)
Apr 27, 2015 9.983 10.22 9.978 10.14 147,844 +0.15(+1.50%)
Apr 24, 2015 10.03 10.03 9.907 9.986 174,008 +0.00(+0.00%)
Apr 23, 2015 9.671 10.00 9.647 9.986 308,628 +0.36(+3.77%)
Apr 22, 2015 9.687 9.702 9.545 9.623 177,326 -0.02(-0.25%)
Apr 21, 2015 9.497 9.655 9.434 9.647 148,006 +0.20(+2.09%)
Apr 20, 2015 9.537 9.537 9.379 9.450 65,216 +0.02(+0.17%)
Apr 17, 2015 9.466 9.600 9.379 9.434 156,995 -0.09(-0.91%)
Apr 16, 2015 9.363 9.552 9.363 9.521 62,385 +0.13(+1.34%)
Apr 15, 2015 9.253 9.434 9.190 9.395 75,409 +0.21(+2.23%)
Apr 14, 2015 9.159 9.229 9.079 9.190 29,331 -0.01(-0.09%)
Apr 13, 2015 9.261 9.261 8.961 9.198 135,427 -0.10(-1.10%)
Apr 10, 2015 9.332 9.403 9.182 9.300 210,547 -0.06(-0.67%)
Apr 09, 2015 9.150 9.395 9.150 9.363 91,027 +0.16(+1.71%)
Apr 08, 2015 9.119 9.292 9.095 9.205 118,174 +0.04(+0.43%)
Apr 07, 2015 9.190 9.276 9.134 9.166 109,281 +0.00(+0.00%)
Apr 06, 2015 8.835 9.205 8.835 9.166 212,571 +0.34(+3.84%)
Apr 02, 2015 9.000 8.827 8.827 8.827 72,387 -0.13(-1.50%)
Apr 01, 2015 8.961 9.229 8.945 8.961 85,106 +0.03(+0.35%)
Mar 31, 2015 8.708 8.961 8.685 8.929 58,660 +0.18(+2.07%)
Mar 30, 2015 8.945 8.945 8.716 8.748 142,817 -0.17(-1.86%)
Mar 27, 2015 8.969 9.040 8.882 8.914 44,557 -0.09(-1.05%)
Mar 26, 2015 9.387 9.410 8.992 9.008 102,393 -0.42(-4.44%)
Mar 25, 2015 9.600 9.600 9.355 9.426 136,163 -0.09(-0.91%)
Mar 24, 2015 9.371 9.537 9.276 9.513 117,822 +0.17(+1.77%)
Mar 23, 2015 9.134 9.481 9.134 9.347 146,955 +0.22(+2.42%)
Mar 20, 2015 9.142 9.213 9.056 9.127 237,745 +0.06(+0.61%)
Mar 19, 2015 9.008 9.174 8.969 9.071 252,364 +0.13(+1.50%)
Mar 18, 2015 8.566 9.087 8.535 8.937 196,441 +0.43(+5.00%)
Mar 17, 2015 8.574 8.661 8.385 8.511 244,887 -0.09(-1.10%)
Mar 16, 2015 8.835 8.866 8.519 8.606 241,077 -0.23(-2.59%)
Mar 13, 2015 8.614 8.874 8.480 8.835 602,887 +0.32(+3.70%)
Mar 12, 2015 8.535 8.645 8.503 8.519 136,259 +0.02(+0.19%)
Mar 11, 2015 8.543 8.608 8.440 8.503 81,719 -0.07(-0.83%)
Mar 10, 2015 8.811 8.811 8.472 8.574 227,413 -0.40(-4.48%)
Mar 09, 2015 9.426 9.426 8.914 8.977 164,690 -0.47(-4.93%)
Mar 06, 2015 9.466 9.489 9.403 9.442 332,578 -0.07(-0.75%)
Mar 05, 2015 9.434 9.529 9.426 9.513 182,192 +0.09(+0.92%)
Mar 04, 2015 9.363 9.489 9.284 9.426 251,741 +0.02(+0.17%)
Mar 03, 2015 9.560 9.616 9.316 9.410 417,425 -0.16(-1.65%)
Mar 02, 2015 9.694 9.694 9.521 9.568 213,206 -0.01(-0.08%)
Feb 27, 2015 9.592 9.789 9.529 9.576 219,261 +0.03(+0.33%)
Feb 26, 2015 9.308 9.584 9.308 9.545 116,080 +0.21(+2.28%)
Feb 25, 2015 9.442 9.481 9.316 9.332 128,856 -0.11(-1.17%)
Feb 24, 2015 9.410 9.481 9.347 9.442 137,921 +0.02(+0.25%)
Feb 23, 2015 9.395 9.434 9.308 9.418 174,132 +0.02(+0.17%)
Feb 20, 2015 9.355 9.442 9.308 9.403 68,088 +0.06(+0.68%)
Feb 19, 2015 9.371 9.458 9.261 9.339 71,916 -0.11(-1.17%)
Feb 18, 2015 9.489 9.620 9.308 9.450 125,466 -0.04(-0.42%)
Feb 17, 2015 9.758 9.829 9.489 9.489 75,521 -0.24(-2.43%)
Feb 13, 2015 9.687 9.726 9.726 9.726 52,991 +0.05(+0.49%)
Feb 12, 2015 9.458 9.718 9.429 9.679 132,989 +0.21(+2.25%)
Feb 11, 2015 9.576 9.592 9.332 9.466 234,844 -0.17(-1.72%)
Feb 10, 2015 9.813 9.813 9.608 9.631 56,358 -0.11(-1.13%)
Feb 09, 2015 9.742 9.805 9.679 9.742 153,456 -0.05(-0.48%)
Feb 06, 2015 9.884 9.892 9.726 9.789 128,197 -0.09(-0.88%)
Feb 05, 2015 9.884 9.923 9.860 9.876 37,085 +0.01(+0.08%)
Feb 04, 2015 9.900 9.994 9.836 9.868 66,240 -0.03(-0.32%)
Feb 03, 2015 9.821 9.986 9.576 9.900 198,334 +0.11(+1.13%)
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.