Avianca Historical Data - AVH

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Avianca Holdings SA AVH NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.0189 -2.22% 0.8312 0.82 0.90 0.90 0.8501 20:00:00
more quote information »

AVH Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.061.070.810.9036308498,816-0.2288-21.58%
1 Month3.203.270.621.20664,080-2.37-74.03%
3 Months4.245.020.622.38382,061-3.41-80.4%
6 Months3.475.020.622.95253,907-2.64-76.05%
1 Year4.285.020.623.20213,736-3.45-80.58%
3 Years7.719.75990.625.03137,659-6.88-89.22%
5 Years11.2013.150.625.89164,083-10.37-92.58%

AVH 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 03 2020 0.82 -0.03 -3.53% 0.90 1.00 0.82 341,916
Apr 02 2020 0.85 0.0117 1.4% 0.88 0.88 0.82 303,022
Apr 01 2020 0.8383 -0.1195 -12.48% 0.96 0.96 0.81 734,481
Mar 31 2020 0.9578 0.0578 6.42% 0.88 0.9918 0.88 216,326
Mar 30 2020 0.90 -0.08 -8.16% 1.01 1.01 0.82 527,493
Mar 27 2020 0.98 -0.07 -6.67% 1.06 1.07 0.8501 712,756
Mar 26 2020 1.05 0.04 3.96% 1.20 1.30 0.9902 2,027,485
Mar 25 2020 1.01 0.11 12.22% 1.05 1.50 0.95 2,038,411
Mar 24 2020 0.90 0.15 20.0% 0.90 0.9199 0.78 752,139
Mar 23 2020 0.75 -0.15 -16.67% 0.92 0.92 0.73 518,278
Mar 20 2020 0.90 0.07 8.43% 0.8761 1.05 0.8344 538,253
Mar 19 2020 0.83 -0.025 -2.92% 0.83 0.8954 0.62 657,207
Mar 18 2020 0.855 -0.255 -22.97% 1.11 1.11 0.83 339,207
Mar 17 2020 1.11 -0.26 -18.98% 1.47 1.47 0.930505 488,006
Mar 16 2020 1.37 -0.43 -23.89% 1.79 1.80 1.32 370,534
Mar 13 2020 1.80 -0.20 -10.0% 2.19 2.34 1.75 257,582
Mar 12 2020 2.00 -0.48 -19.35% 2.36 2.36 1.85 485,734
Mar 11 2020 2.48 -0.56 -18.42% 3.03 3.03 2.44 392,127
Mar 10 2020 3.04 0.44 16.92% 2.73 3.04 2.52 319,757
Mar 09 2020 2.60 -0.43 -14.19% 2.99 2.99 2.50 356,393
Mar 06 2020 3.03 -0.49 -13.92% 3.20 3.27 3.00 278,579
Mar 05 2020 3.52 0.00 0.0% 3.52 3.52 3.52 0
Mar 04 2020 3.52 -0.11 -3.03% 3.65 3.79 3.50 383,479
See More Historical Prices »


Your Recent History
NYSE
AVH
Avianca
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.