Avianca Historical Data - AVH

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Avianca Holdings SA AVH NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.01 0.22% 4.61 4.69 4.51 4.65 4.60 19:59:37
more quote information »

AVH Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.244.694.214.51121,6360.378.73%
1 Month4.634.694.194.4690,749-0.02-0.43%
3 Months4.254.943.904.44127,7360.368.47%
6 Months4.254.942.5453.79156,0540.368.47%
1 Year4.785.082.5453.91146,081-0.17-3.56%
3 Years9.679.9152.5456.01124,484-5.06-52.33%
5 Years11.9313.152.5456.53152,459-7.32-61.36%

AVH 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 4.82 0.22 4.78% 4.65 4.86 4.51 230,823
Jan 16 2020 4.60 0.13 2.91% 4.44 4.65 4.41 295,102
Jan 15 2020 4.47 0.02 0.45% 4.41 4.49 4.36 89,142
Jan 14 2020 4.45 0.15 3.49% 4.25 4.50 4.22 154,496
Jan 13 2020 4.30 0.03 0.7% 4.32 4.34 4.25 41,041
Jan 10 2020 4.27 0.01 0.23% 4.24 4.34 4.21 28,399
Jan 09 2020 4.26 0.02 0.47% 4.24 4.33 4.19 45,292
Jan 08 2020 4.24 -0.13 -2.97% 4.35 4.36 4.23 68,811
Jan 07 2020 4.37 0.12 2.82% 4.43 4.44 4.23 139,961
Jan 06 2020 4.25 -0.14 -3.19% 4.35 4.44 4.24 69,884
Jan 03 2020 4.39 -0.13 -2.88% 4.47 4.47 4.31 64,099
Jan 02 2020 4.52 0.06 1.35% 4.47 4.57 4.45 89,764
Dec 31 2019 4.46 0.02 0.45% 4.48 4.48 4.40 20,578
Dec 30 2019 4.44 0.04 0.91% 4.38 4.47 4.33 77,769
Dec 27 2019 4.40 -0.17 -3.72% 4.60 4.60 4.38 99,228
Dec 26 2019 4.57 0.00 0.0% 4.60 4.60 4.49 37,700
Dec 24 2019 4.57 0.05 1.11% 4.46 4.62 4.46 87,475
Dec 23 2019 4.52 -0.06 -1.31% 4.58 4.61 4.43 122,450
Dec 20 2019 4.58 -0.04 -0.87% 4.63 4.63 4.46 102,298
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.