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 31, 2019 4.460 4.460 4.280 4.360 110,895 +0.06(+1.40%)
Oct 30, 2019 4.350 4.395 4.250 4.300 104,452 -0.11(-2.49%)
Oct 29, 2019 4.290 4.520 4.261 4.410 140,927 +0.10(+2.32%)
Oct 28, 2019 4.130 4.400 4.110 4.310 134,024 +0.17(+4.11%)
Oct 25, 2019 4.250 4.320 4.090 4.140 83,500 -0.12(-2.82%)
Oct 24, 2019 4.310 4.350 4.220 4.260 66,304 -0.06(-1.39%)
Oct 23, 2019 4.210 4.390 4.170 4.320 91,740 +0.11(+2.61%)
Oct 22, 2019 4.450 4.480 4.130 4.210 208,180 -0.19(-4.32%)
Oct 21, 2019 4.240 4.500 4.220 4.400 198,362 +0.16(+3.77%)
Oct 18, 2019 4.380 4.480 4.200 4.240 157,100 -0.09(-2.08%)
Oct 17, 2019 4.080 4.400 4.080 4.330 675,595 +0.27(+6.65%)
Oct 16, 2019 3.820 4.120 3.810 4.060 347,896 +0.22(+5.73%)
Oct 15, 2019 3.700 3.870 3.700 3.840 38,486 +0.14(+3.78%)
Oct 14, 2019 3.700 3.730 3.580 3.700 28,587 +0.00(+0.00%)
Oct 11, 2019 3.860 3.970 3.700 3.700 154,900 -0.17(-4.39%)
Oct 10, 2019 3.900 3.900 3.849 3.870 105,518 -0.07(-1.78%)
Oct 09, 2019 3.970 3.993 3.850 3.940 299,399 +0.01(+0.25%)
Oct 08, 2019 3.760 4.000 3.731 3.930 248,588 +0.15(+3.97%)
Oct 07, 2019 3.640 3.810 3.640 3.780 151,039 +0.19(+5.29%)
Oct 04, 2019 3.430 3.600 3.430 3.590 79,200 +0.14(+4.06%)
Oct 03, 2019 3.470 3.480 3.310 3.450 52,609 -0.04(-1.15%)
Oct 02, 2019 3.560 3.560 3.380 3.490 261,674 -0.13(-3.59%)
Oct 01, 2019 3.660 3.740 3.600 3.620 187,510 -0.02(-0.55%)
Sep 30, 2019 3.420 3.660 3.420 3.640 421,415 +0.16(+4.60%)
Sep 27, 2019 3.100 3.550 3.100 3.480 565,600 +0.30(+9.43%)
Sep 26, 2019 2.930 3.200 2.870 3.180 221,337 +0.29(+10.03%)
Sep 25, 2019 2.880 2.930 2.760 2.890 71,504 +0.01(+0.35%)
Sep 24, 2019 2.940 2.960 2.870 2.880 63,080 -0.08(-2.70%)
Sep 23, 2019 2.980 2.990 2.910 2.960 78,905 -0.03(-1.00%)
Sep 20, 2019 3.050 3.120 2.980 2.990 124,500 -0.10(-3.24%)
Sep 19, 2019 3.130 3.160 3.080 3.090 151,533 -0.05(-1.59%)
Sep 18, 2019 3.130 3.190 3.100 3.140 54,848 +0.00(+0.00%)
Sep 17, 2019 3.170 3.180 3.110 3.140 235,099 -0.03(-0.95%)
Sep 16, 2019 3.340 3.349 3.050 3.170 218,570 -0.15(-4.52%)
Sep 13, 2019 3.100 3.354 3.100 3.320 472,400 +0.22(+7.10%)
Sep 12, 2019 2.900 3.150 2.900 3.100 297,668 +0.17(+5.87%)
Sep 11, 2019 2.958 2.982 2.879 2.928 204,489 -0.02(-0.67%)
Sep 10, 2019 2.751 2.968 2.751 2.948 415,699 +0.20(+7.17%)
Sep 09, 2019 2.554 2.770 2.544 2.751 320,123 +0.19(+7.31%)
Sep 06, 2019 2.563 2.623 2.514 2.563 200,215 +0.01(+0.39%)
Sep 05, 2019 2.623 2.692 2.514 2.554 374,362 -0.07(-2.63%)
Sep 04, 2019 2.593 2.672 2.563 2.623 143,864 +0.02(+0.76%)
Sep 03, 2019 2.701 2.701 2.554 2.603 112,614 -0.04(-1.49%)
Aug 30, 2019 2.662 2.711 2.603 2.642 314,422 +0.03(+1.13%)
Aug 29, 2019 2.554 2.692 2.554 2.613 238,389 +0.07(+2.71%)
Aug 28, 2019 2.692 2.790 2.534 2.544 488,186 -0.11(-4.09%)
Aug 27, 2019 2.711 2.810 2.509 2.652 318,862 -0.11(-3.93%)
Aug 26, 2019 2.909 2.938 2.751 2.761 201,799 -0.11(-3.78%)
Aug 23, 2019 2.958 2.958 2.687 2.869 293,325 -0.07(-2.35%)
Aug 22, 2019 2.987 3.047 2.909 2.938 194,601 -0.06(-1.97%)
Aug 21, 2019 3.244 3.254 2.958 2.997 363,513 -0.16(-5.00%)
Aug 20, 2019 3.530 3.530 3.145 3.155 279,256 -0.32(-9.09%)
Aug 19, 2019 3.599 3.599 3.405 3.470 77,565 -0.13(-3.56%)
Aug 16, 2019 3.559 3.648 3.461 3.599 157,921 -0.05(-1.35%)
Aug 15, 2019 3.717 3.717 3.303 3.648 259,046 -0.04(-1.14%)
Aug 14, 2019 3.827 3.885 3.661 3.690 56,455 -0.16(-4.06%)
Aug 13, 2019 3.792 3.905 3.743 3.846 139,735 +0.05(+1.29%)
Aug 12, 2019 3.827 3.827 3.729 3.798 48,670 -0.06(-1.52%)
Aug 09, 2019 3.924 3.954 3.817 3.856 76,005 -0.10(-2.47%)
Aug 08, 2019 3.846 3.973 3.798 3.954 96,897 +0.16(+4.12%)
Aug 07, 2019 3.651 3.807 3.641 3.797 28,117 +0.13(+3.45%)
Aug 06, 2019 3.788 3.905 3.651 3.671 68,427 -0.12(-3.09%)
Aug 05, 2019 3.807 3.810 3.630 3.788 86,567 -0.04(-1.02%)
Aug 02, 2019 3.788 3.856 3.622 3.827 54,289 +0.01(+0.26%)
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.