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, 2019 3.773 3.821 3.512 3.599 246,224 -0.14(-3.87%)
Apr 29, 2019 3.773 3.801 3.724 3.744 78,171 -0.03(-0.77%)
Apr 26, 2019 3.811 3.869 3.739 3.773 97,217 -0.01(-0.25%)
Apr 25, 2019 3.715 3.811 3.700 3.782 87,377 +0.05(+1.29%)
Apr 24, 2019 3.850 3.908 3.734 3.734 142,906 -0.12(-3.01%)
Apr 23, 2019 3.859 3.937 3.811 3.850 80,061 +0.01(+0.25%)
Apr 22, 2019 3.927 4.023 3.811 3.840 46,989 -0.12(-2.93%)
Apr 18, 2019 3.879 3.956 3.859 3.956 43,219 +0.05(+1.23%)
Apr 17, 2019 3.869 3.908 3.821 3.908 51,456 +0.05(+1.25%)
Apr 16, 2019 3.792 3.946 3.773 3.859 60,715 +0.05(+1.27%)
Apr 15, 2019 3.908 3.926 3.811 3.811 84,913 -0.10(-2.47%)
Apr 12, 2019 4.004 4.043 3.888 3.908 94,833 -0.17(-4.26%)
Apr 11, 2019 4.062 4.139 3.966 4.081 65,343 +0.01(+0.24%)
Apr 10, 2019 4.120 4.120 4.004 4.072 70,501 -0.07(-1.63%)
Apr 09, 2019 4.149 4.168 4.062 4.139 70,873 -0.01(-0.23%)
Apr 08, 2019 4.207 4.216 4.101 4.149 121,537 -0.01(-0.23%)
Apr 05, 2019 4.216 4.216 4.101 4.158 106,752 +0.05(+1.17%)
Apr 04, 2019 4.120 4.149 4.101 4.110 145,409 +0.03(+0.71%)
Apr 03, 2019 4.130 4.168 4.052 4.081 282,285 -0.02(-0.47%)
Apr 02, 2019 4.091 4.185 4.038 4.101 140,699 +0.07(+1.67%)
Apr 01, 2019 3.927 4.072 3.927 4.033 52,867 +0.08(+2.02%)
Mar 29, 2019 3.927 3.985 3.913 3.953 30,574 +0.04(+0.92%)
Mar 28, 2019 4.004 4.120 3.888 3.917 42,290 -0.12(-2.87%)
Mar 27, 2019 3.956 4.052 3.840 4.033 155,561 +0.12(+2.96%)
Mar 26, 2019 3.859 3.975 3.811 3.917 104,958 +0.07(+1.75%)
Mar 25, 2019 3.966 4.002 3.811 3.850 76,719 -0.14(-3.39%)
Mar 22, 2019 4.062 4.081 3.956 3.985 61,460 -0.12(-2.82%)
Mar 21, 2019 4.178 4.226 4.052 4.101 117,785 -0.10(-2.30%)
Mar 20, 2019 4.284 4.284 4.187 4.197 102,955 -0.05(-1.14%)
Mar 19, 2019 4.236 4.284 4.216 4.245 37,245 +0.01(+0.23%)
Mar 18, 2019 4.226 4.303 4.187 4.236 126,861 +0.01(+0.23%)
Mar 15, 2019 4.303 4.371 4.168 4.226 133,803 -0.09(-2.01%)
Mar 14, 2019 4.506 4.535 4.284 4.313 134,176 -0.16(-3.66%)
Mar 13, 2019 4.573 4.660 4.458 4.477 64,142 -0.10(-2.11%)
Mar 12, 2019 4.438 4.660 4.390 4.573 187,612 +0.14(+3.27%)
Mar 11, 2019 4.371 4.487 4.361 4.429 201,147 +0.11(+2.46%)
Mar 08, 2019 4.284 4.371 4.245 4.323 125,097 +0.00(+0.00%)
Mar 07, 2019 4.390 4.445 4.207 4.323 83,035 -0.07(-1.54%)
Mar 06, 2019 4.564 4.564 4.303 4.390 89,283 -0.14(-2.99%)
Mar 05, 2019 4.718 4.718 4.438 4.525 87,603 -0.15(-3.30%)
Mar 04, 2019 4.728 4.728 4.631 4.680 74,243 -0.04(-0.82%)
Mar 01, 2019 4.660 4.728 4.651 4.718 31,611 +0.06(+1.24%)
Feb 28, 2019 4.728 4.728 4.631 4.660 61,421 -0.07(-1.43%)
Feb 27, 2019 4.853 4.882 4.680 4.728 112,939 -0.08(-1.61%)
Feb 26, 2019 4.892 4.921 4.766 4.805 422,313 +0.13(+2.68%)
Feb 25, 2019 4.593 4.760 4.593 4.680 271,651 +0.18(+4.08%)
Feb 22, 2019 4.419 4.573 4.342 4.496 69,130 +0.08(+1.75%)
Feb 21, 2019 4.458 4.467 4.405 4.419 27,685 -0.03(-0.65%)
Feb 20, 2019 4.515 4.540 4.429 4.448 68,818 -0.06(-1.28%)
Feb 19, 2019 4.477 4.564 4.429 4.506 124,614 +0.04(+0.86%)
Feb 15, 2019 4.477 4.564 4.400 4.467 74,104 -0.02(-0.43%)
Feb 14, 2019 4.429 4.544 4.429 4.487 26,174 +0.05(+1.09%)
Feb 13, 2019 4.602 4.699 4.438 4.438 117,138 -0.15(-3.36%)
Feb 12, 2019 4.728 4.728 4.525 4.593 63,332 -0.11(-2.26%)
Feb 11, 2019 4.737 4.772 4.602 4.699 35,757 +0.03(+0.62%)
Feb 08, 2019 4.737 4.766 4.593 4.670 89,962 -0.06(-1.22%)
Feb 07, 2019 4.766 4.776 4.602 4.728 38,280 -0.02(-0.41%)
Feb 06, 2019 4.680 4.824 4.680 4.747 124,927 +0.16(+3.58%)
Feb 05, 2019 4.496 4.583 4.409 4.583 91,163 +0.10(+2.15%)
Feb 04, 2019 4.477 4.487 4.337 4.487 12,418 -0.02(-0.43%)
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.