Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avianca Holdings S.A. (NY: AVH )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2014 13.10 13.15 12.46 12.52 533,623 -0.55(-4.22%)
Jan 30, 2014 13.32 13.32 12.84 13.07 342,791 +0.02(+0.18%)
Jan 29, 2014 13.31 13.42 13.04 13.05 307,334 -0.35(-2.59%)
Jan 28, 2014 13.18 13.43 13.18 13.39 398,021 +0.31(+2.35%)
Jan 27, 2014 13.48 13.55 12.94 13.09 803,349 -0.39(-2.93%)
Jan 24, 2014 13.53 13.64 13.09 13.48 654,823 -0.21(-1.50%)
Jan 23, 2014 14.51 14.51 13.32 13.69 1,516,417 -0.64(-4.46%)
Jan 22, 2014 14.36 14.36 14.18 14.32 473,648 +0.09(+0.61%)
Jan 21, 2014 14.51 14.56 14.06 14.24 801,692 -0.22(-1.53%)
Jan 17, 2014 14.39 14.46 14.46 14.46 1,158,963 -0.01(-0.05%)
Jan 16, 2014 14.59 14.66 14.19 14.47 1,029,901 -0.04(-0.27%)
Jan 15, 2014 13.86 14.55 13.86 14.51 1,387,271 +0.71(+5.15%)
Jan 14, 2014 13.17 13.83 13.15 13.80 999,716 +0.67(+5.11%)
Jan 13, 2014 13.25 13.29 12.90 13.13 511,747 -0.08(-0.60%)
Jan 10, 2014 12.73 13.46 12.67 13.20 782,027 +0.55(+4.36%)
Jan 09, 2014 12.53 12.72 12.53 12.65 420,639 +0.09(+0.69%)
Jan 08, 2014 12.71 12.79 12.53 12.57 400,298 -0.06(-0.44%)
Jan 07, 2014 12.42 12.79 12.34 12.62 817,014 +0.20(+1.59%)
Jan 06, 2014 12.19 12.45 12.16 12.42 573,127 +0.18(+1.48%)
Jan 03, 2014 12.16 12.27 12.00 12.24 383,677 +0.22(+1.84%)
Jan 02, 2014 12.12 12.19 11.86 12.02 282,336 -0.16(-1.30%)
Dec 31, 2013 12.17 12.18 12.18 12.18 94,319 +0.17(+1.45%)
Dec 30, 2013 11.97 12.07 11.82 12.01 152,364 +0.02(+0.13%)
Dec 27, 2013 11.93 11.99 11.91 11.99 141,466 +0.05(+0.40%)
Dec 26, 2013 11.96 12.00 11.87 11.94 186,997 -0.02(-0.13%)
Dec 24, 2013 11.97 11.98 11.78 11.96 105,129 -0.05(-0.39%)
Dec 23, 2013 11.82 12.15 11.78 12.01 535,671 +0.22(+1.87%)
Dec 20, 2013 11.75 11.84 11.75 11.78 275,505 +0.06(+0.54%)
Dec 19, 2013 11.72 11.77 11.65 11.72 236,459 +0.05(+0.41%)
Dec 18, 2013 11.75 11.75 11.60 11.67 270,179 +0.04(+0.34%)
Dec 17, 2013 11.69 11.69 11.52 11.63 494,201 +0.11(+0.96%)
Dec 16, 2013 11.60 11.62 11.48 11.52 1,958,474 +0.21(+1.81%)
Dec 13, 2013 11.37 11.49 11.27 11.32 545,136 +0.00(+0.00%)
Dec 12, 2013 11.12 11.52 11.12 11.32 1,707,564 +0.16(+1.41%)
Dec 11, 2013 11.14 11.24 11.08 11.16 691,600 -0.04(-0.35%)
Dec 10, 2013 11.31 11.34 11.16 11.20 202,544 -0.11(-0.98%)
Dec 09, 2013 11.68 11.68 11.31 11.31 369,122 -0.21(-1.78%)
Dec 06, 2013 11.45 11.60 11.44 11.52 344,504 +0.18(+1.60%)
Dec 05, 2013 11.40 11.49 11.28 11.34 164,401 +0.06(+0.49%)
Dec 04, 2013 11.36 11.48 11.19 11.28 231,520 -0.21(-1.79%)
Dec 03, 2013 11.56 11.63 11.35 11.49 243,367 -0.12(-1.02%)
Dec 02, 2013 11.60 11.66 11.53 11.60 253,382 -0.06(-0.47%)
Nov 29, 2013 11.68 11.68 11.60 11.66 145,806 +0.01(+0.07%)
Nov 27, 2013 11.67 11.67 11.58 11.65 102,610 +0.01(+0.07%)
Nov 26, 2013 11.56 11.67 11.55 11.64 608,952 +0.04(+0.34%)
Nov 25, 2013 11.52 11.63 11.50 11.60 242,227 +0.00(+0.00%)
Nov 22, 2013 11.63 11.65 11.57 11.60 179,949 +0.04(+0.34%)
Nov 21, 2013 11.63 11.63 11.48 11.56 878,914 +0.00(+0.00%)
Nov 20, 2013 11.75 11.81 11.55 11.56 456,914 -0.11(-0.95%)
Nov 19, 2013 11.69 11.75 11.61 11.67 1,109,635 -0.02(-0.13%)
Nov 18, 2013 11.75 11.82 11.67 11.69 1,177,699 -0.06(-0.54%)
Nov 15, 2013 11.63 11.83 11.63 11.75 2,474,712 +0.12(+1.02%)
Nov 14, 2013 11.60 11.63 11.49 11.63 867,687 +0.00(+0.00%)
Nov 12, 2013 11.44 11.63 11.44 11.63 806,100 +0.13(+1.17%)
Nov 11, 2013 11.44 11.60 11.09 11.50 2,035,273 +0.06(+0.55%)
Nov 08, 2013 11.08 11.44 11.06 11.44 1,689,567 +0.17(+1.54%)
Nov 07, 2013 11.04 11.41 11.04 11.26 2,186,034 +0.22(+2.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.