Avianca Holdings S.A. (AVH) Historical Stock Data

Historical Data

In the past 30 trading days, AVH is down -1.72% a day on average. There have been 12 days where Avianca Holdings S.A. closed green and 18 days where AVH closed red.

Date	Open	Close	Change	Low	High	Volume
2020-10-08	0.48	0.43	↓$0.05 (-10.42%)	0.38	0.48	373.51K
2020-10-07	0.44	0.40	↓$0.04 (-9.09%)	0.38	0.49	96.02K
2020-10-06	0.49	0.46	↓$0.03 (-6.12%)	0.42	0.49	85.82K
2020-10-05	0.49	0.42	↓$0.07 (-14.29%)	0.41	0.49	118.26K
2020-10-02	6.93	6.90	↓$0.03 (-0.43%)	6.86	7.14	355.76K
2020-10-01	7.00	6.93	↓$0.07 (-1.00%)	6.91	7.04	226.10K
2020-09-30	7.12	6.90	↓$0.22 (-3.09%)	6.90	7.12	400.47K
2020-09-29	7.21	7.18	↓$0.03 (-0.42%)	7.10	7.33	160.34K
2020-09-28	6.98	7.16	↑$0.18 (2.58%)	6.98	7.25	285.98K
2020-09-25	6.98	6.94	↓$0.04 (-0.57%)	6.87	7.08	508.43K
2020-09-24	7.28	6.96	↓$0.32 (-4.40%)	6.94	7.30	598.36K
2020-09-23	7.57	7.50	↓$0.07 (-0.92%)	7.42	7.69	386.63K
2020-09-22	7.73	7.56	↓$0.17 (-2.20%)	7.50	7.73	466.91K
2020-09-21	7.90	7.89	↓$0.01 (-0.13%)	7.88	8.05	430.86K
2020-09-18	7.76	7.86	↑$0.10 (1.29%)	7.69	7.91	385.09K
2020-09-17	7.77	7.67	↓$0.10 (-1.29%)	7.61	7.90	472.76K
2020-09-16	7.59	7.70	↑$0.11 (1.45%)	7.51	7.70	468.71K
2020-09-15	7.47	7.54	↑$0.07 (0.94%)	7.47	7.72	639.62K
2020-09-14	7.26	7.40	↑$0.14 (1.93%)	7.24	7.45	360.36K
2020-09-11	7.20	7.20	↑$0.00 (0.00%)	7.09	7.22	222.03K
2020-09-10	7.29	7.25	↓$0.04 (-0.55%)	7.17	7.41	663.76K
2020-09-09	7.20	7.20	↑$0.00 (0.00%)	7.06	7.27	504.77K
2020-09-08	7.29	7.38	↑$0.09 (1.23%)	7.20	7.38	365.26K
2020-09-07	7.32	7.24	↓$0.08 (-1.09%)	7.14	7.46	579.78K
2020-09-04	7.09	7.24	↑$0.15 (2.12%)	7.06	7.28	817.64K
2020-09-03	7.08	7.20	↑$0.12 (1.69%)	7.02	7.32	0.92M
2020-09-02	6.83	6.84	↑$0.01 (0.15%)	6.72	6.98	554.71K
2020-09-01	7.02	6.68	↓$0.34 (-4.84%)	6.60	7.02	617.89K
2020-08-31	6.85	7.02	↑$0.17 (2.48%)	6.60	7.05	796.87K
2020-08-28	0.38	0.35	↓$0.03 (-6.67%)	0.32	0.39	94.55K