$0.88 Last:
4.38% Change Percent:
$0.8415 Open:
$0.88 Previous Close:
$0.9 High:
$0.826 Low:
535,217 Volume:
05/08/2020 04:47:28 am Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Stock Date | Open Price | Close Price | High | Low | Volume |
---|---|---|---|---|---|
2020-05-08 | 0.8415 | 0.88 | 0.9 | 0.826 | 535,217 |
2020-05-07 | 0.85 | 0.8431 | 0.85 | 0.8201 | 614,178 |
2020-05-06 | 0.91 | 0.8401 | 0.91 | 0.8001 | 1,091,947 |
2020-05-05 | 0.9345 | 0.89 | 0.95 | 0.87 | 555,027 |
2020-05-04 | 0.86 | 0.91 | 0.91 | 0.8001 | 1,268,713 |
2020-05-01 | 1.01 | 0.9001 | 1.01 | 0.85 | 1,060,392 |
2020-04-30 | 1.02 | 1 | 1.03 | 0.95 | 1,151,640 |
2020-04-29 | 0.9135 | 1.04 | 1.05 | 0.8701 | 2,729,578 |
2020-04-28 | 0.89 | 0.86 | 0.91 | 0.83 | 1,756,190 |
2020-04-27 | 0.995 | 0.89 | 0.995 | 0.8716 | 816,041 |
2020-04-24 | 0.9825 | 0.95 | 1.02 | 0.9175 | 760,863 |
2020-04-23 | 1.05 | 1.03 | 1.05 | 1 | 571,821 |
2020-04-22 | 1.11 | 1.02 | 1.11 | 1.02 | 462,016 |
2020-04-21 | 1.11 | 1.03 | 1.11 | 1.01 | 525,512 |
2020-04-20 | 1.17 | 1.12 | 1.22 | 1.1 | 583,874 |
2020-04-17 | 1.19 | 1.16 | 1.2511 | 1.16 | 549,435 |
2020-04-16 | 1.25 | 1.15 | 1.27 | 1.12 | 867,612 |
2020-04-15 | 1.24 | 1.24 | 1.25 | 1.16 | 548,790 |
2020-04-14 | 1.21 | 1.22 | 1.28 | 1.1601 | 604,022 |
2020-04-13 | 1.26 | 1.15 | 1.3 | 1.07 | 961,757 |
Avianca Holdings S.A. American Depositary Shares Company Name:
AVH Stock Symbol:
NYSE Market:
News, Short Squeeze, Breakout and More Instantly...
Asia Vets Holdings proposes to acquire digital financial services group AlDigi Holdings for S$45 million via Reverse Takeover SINGAPORE, Jan 3, 2022 - (ACN Newswire) - Catalist-listed Asia Vets Holdings Ltd. ("Asia Vets Holdings", the "Company", and together with its subsidiar...
In this episode of Motley Fool Answers , Alison Southwick chats with Motley Fool personal finance expert Robert Brokamp and Fool.com contributor Dan Kline about the latest headlines from Wall Street. They talk about some labor statistics and some companies that seem least likely to survive th...
Shares of United Airlines Holdings (NASDAQ: UAL) fell 5% on Tuesday as the entire sector remained under pressure following comments by Boeing 's CEO predicting some airlines would fail . United is under particular duress because an airline it is associated with, Colombia's Avianca Holding...