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 (%)
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%)
Aug 01, 2019 3.905 3.905 3.651 3.817 48,177 -0.08(-2.01%)
Jul 31, 2019 3.954 4.022 3.866 3.895 74,901 -0.08(-1.97%)
Jul 30, 2019 3.993 3.993 3.905 3.973 68,796 -0.02(-0.49%)
Jul 29, 2019 3.856 4.003 3.817 3.993 127,360 +0.17(+4.34%)
Jul 26, 2019 3.671 3.846 3.671 3.827 70,372 +0.14(+3.70%)
Jul 25, 2019 3.924 3.934 3.661 3.690 96,880 -0.26(-6.67%)
Jul 24, 2019 4.081 4.081 3.905 3.954 221,602 -0.10(-2.41%)
Jul 23, 2019 4.149 4.149 3.924 4.051 86,637 -0.14(-3.26%)
Jul 22, 2019 4.295 4.305 4.081 4.188 53,559 -0.04(-0.92%)
Jul 19, 2019 4.071 4.237 4.071 4.227 39,129 +0.15(+3.59%)
Jul 18, 2019 4.042 4.139 4.022 4.081 48,086 +0.03(+0.72%)
Jul 17, 2019 4.149 4.159 4.051 4.051 99,182 -0.10(-2.35%)
Jul 16, 2019 4.198 4.295 4.119 4.149 202,787 -0.01(-0.23%)
Jul 15, 2019 4.042 4.276 4.022 4.159 133,976 -0.09(-2.07%)
Jul 12, 2019 3.973 4.247 3.944 4.247 131,627 +0.27(+6.88%)
Jul 11, 2019 3.964 4.042 3.944 3.973 45,250 -0.01(-0.25%)
Jul 10, 2019 4.012 4.012 3.915 3.983 132,304 +0.00(+0.00%)
Jul 09, 2019 3.983 4.061 3.934 3.983 97,505 -0.03(-0.73%)
Jul 08, 2019 3.954 4.042 3.915 4.012 157,407 +0.08(+1.99%)
Jul 05, 2019 3.651 3.983 3.651 3.934 285,790 +0.14(+3.60%)
Jul 03, 2019 3.602 3.798 3.589 3.798 16,491 +0.18(+4.85%)
Jul 02, 2019 3.632 3.690 3.583 3.622 60,139 -0.04(-1.07%)
Jul 01, 2019 3.846 3.905 3.573 3.661 70,329 -0.13(-3.35%)
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%)
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.