Avianca Historical Data - AVH

AVH Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 28 2020 3.67 -0.19 -4.92% 3.40 3.68 3.25 192,836
Feb 27 2020 3.86 0.01 0.26% 3.63 3.86 3.10 414,299
Feb 26 2020 3.85 -0.59 -13.29% 4.42 4.43 3.82 632,234
Feb 25 2020 4.44 -0.08 -1.77% 4.50 4.5899 4.33 236,957
Feb 24 2020 4.52 -0.30 -6.22% 4.73 4.75 4.19 358,704
Feb 21 2020 4.82 -0.18 -3.6% 4.96 4.99 4.82 79,900
Feb 20 2020 5.00 0.00 0.0% 4.95 5.02 4.95 194,237
Feb 19 2020 5.00 0.14 2.88% 4.86 5.02 4.83 251,142
Feb 18 2020 4.86 -0.04 -0.82% 4.84 4.93 4.82 261,114
Feb 17 2020 4.90 0.00 +0.00% 4.85 4.93 4.77 0
Feb 14 2020 4.90 0.00 +0.00% 4.85 4.93 4.77 0
Feb 14 2020 4.90 0.06 1.24% 4.85 4.93 4.77 660,814
Feb 13 2020 4.84 -0.10 -2.02% 4.94 4.98 4.81 331,512
Feb 12 2020 4.94 0.11 2.28% 4.82 4.99 4.82 163,656
Feb 11 2020 4.83 0.06 1.26% 4.80 4.88 4.75 98,706
Feb 10 2020 4.77 0.00 +0.00% 4.88 4.88 4.7341 0
Feb 10 2020 4.77 -0.13 -2.65% 4.88 4.88 4.7341 48,541
Feb 07 2020 4.90 0.00 0.0% 4.85 4.98 4.77 264,590
Feb 06 2020 4.90 -0.02 -0.41% 4.98 4.98 4.83 180,211
Feb 05 2020 4.92 0.00 0.0% 4.90 4.94 4.74 270,886
Feb 04 2020 4.92 0.14 2.93% 4.93 4.93 4.75 188,359
Feb 03 2020 4.78 0.03 0.63% 4.75 4.82 4.68 119,546
Jan 31 2020 4.75 -0.01 -0.21% 4.74 4.82 4.69 87,342
Jan 30 2020 4.76 0.08 1.71% 4.63 4.79 4.59 140,064
Jan 29 2020 4.68 0.03 0.65% 4.66 4.77 4.61 71,886
Jan 28 2020 4.65 0.08 1.75% 4.57 4.68 4.56 68,039
Jan 27 2020 4.57 -0.06 -1.3% 4.60 4.60 4.50 113,098
Jan 24 2020 4.63 -0.07 -1.49% 4.68 4.7071 4.5773 138,337
Jan 23 2020 4.70 0.13 2.84% 4.55 4.75 4.5135 70,162
Jan 22 2020 4.57 -0.16 -3.38% 4.70 4.7622 4.56 368,754
Jan 21 2020 4.73 -0.09 -1.87% 4.52 4.75 4.50 319,287
Jan 20 2020 4.82 0.00 +0.00% 4.65 4.86 4.51 0
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
Jan 01 2020 4.46 0.00 +0.00% 4.48 4.48 4.40 0
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 25 2019 4.57 0.00 +0.00% 4.46 4.62 4.46 0
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
Dec 19 2019 4.62 0.04 0.87% 4.57 4.66 4.47 89,511
Dec 18 2019 4.58 0.06 1.42% 4.50 4.65 4.49 219,189
Dec 17 2019 4.516 0.02 0.36% 4.47 4.73 4.35 278,374
Dec 16 2019 4.50 -0.05 -1.1% 4.55 4.63 4.41 100,238
Dec 13 2019 4.55 0.01 0.22% 4.53 4.63 4.41 217,823
Dec 12 2019 4.54 0.26 6.07% 4.34 4.57 4.24 219,424
Dec 11 2019 4.28 -0.19 -4.25% 4.50 4.59 4.27 150,017
Dec 10 2019 4.47 0.03 0.68% 4.50 4.67 4.3372 188,333
Dec 09 2019 4.44 -0.04 -0.89% 4.44 4.65 4.42 213,672
Dec 06 2019 4.48 0.25 5.91% 4.25 4.57 4.24 271,986
Dec 05 2019 4.23 0.12 2.92% 4.08 4.25 4.08 81,529
Dec 04 2019 4.11 0.01 0.24% 4.09 4.17 4.09 34,667
Dec 03 2019 4.10 0.05 1.23% 4.00 4.1242 4.00 38,926
Dec 02 2019 4.05 -0.03 -0.74% 4.07 4.155 3.98 81,110


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.