Avianca Historical Data - AVH

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
Big Cap Pro
Monthly Subscription
for only
$52.04
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% 4.55 4.63 4.41 4.53 4.54 17:59:42
more quote information »

AVH Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.254.674.244.45208,6860.307.06%
1 Month4.414.673.904.29121,0710.143.17%
3 Months3.054.942.764.10161,4511.5049.18%
6 Months3.684.942.5453.72154,0340.8723.64%
1 Year4.81995.082.5453.88141,044-0.2699-5.6%
3 Years9.2510.91272.5456.27128,727-4.70-50.81%
5 Years10.5913.152.5456.64153,396-6.04-57.03%

AVH 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Nov 29 2019 4.08 0.05 1.24% 4.07 4.13 4.011 76,047
Nov 27 2019 4.03 -0.11 -2.66% 4.17 4.17 3.90 84,143
Nov 26 2019 4.14 -0.11 -2.59% 4.27 4.3472 4.11 73,928
Nov 25 2019 4.25 0.19 4.68% 4.06 4.31 4.01 82,930
Nov 22 2019 4.06 0.08 2.01% 4.02 4.17 3.96 203,718
Nov 21 2019 3.98 -0.26 -6.13% 4.21 4.22 3.95 171,237
Nov 20 2019 4.24 -0.12 -2.75% 4.36 4.3988 4.211 54,876
Nov 19 2019 4.36 0.00 0.0% 4.35 4.44 4.30 66,021
Nov 18 2019 4.36 -0.11 -2.46% 4.47 4.47 4.2726 117,334
Nov 15 2019 4.47 0.06 1.36% 4.41 4.523 4.35 90,447
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191215 06:28:31