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 29, 2016 3.282 3.519 3.282 3.484 162,285 +0.24(+7.32%)
Jan 28, 2016 3.211 3.326 3.205 3.247 152,990 +0.08(+2.50%)
Jan 27, 2016 3.185 3.264 3.150 3.167 85,725 -0.04(-1.10%)
Jan 26, 2016 3.062 3.264 3.062 3.203 63,038 +0.14(+4.60%)
Jan 25, 2016 3.291 3.291 3.044 3.062 99,084 -0.21(-6.45%)
Jan 22, 2016 3.317 3.387 3.238 3.273 110,805 +0.03(+0.81%)
Jan 21, 2016 3.159 3.255 3.106 3.247 130,842 +0.11(+3.65%)
Jan 20, 2016 3.106 3.141 3.000 3.132 275,020 +0.01(+0.28%)
Jan 19, 2016 3.220 3.299 3.071 3.123 123,079 -0.04(-1.11%)
Jan 15, 2016 3.150 3.159 3.159 3.159 126,047 -0.04(-1.37%)
Jan 14, 2016 3.159 3.255 3.106 3.203 239,222 +0.07(+2.25%)
Jan 13, 2016 3.255 3.414 3.106 3.132 166,253 -0.12(-3.78%)
Jan 12, 2016 3.291 3.307 3.141 3.255 151,599 +0.00(+0.00%)
Jan 11, 2016 3.387 3.387 3.176 3.255 137,149 -0.14(-4.15%)
Jan 08, 2016 3.379 3.405 3.317 3.396 118,187 +0.04(+1.31%)
Jan 07, 2016 3.282 3.352 3.229 3.352 247,764 -0.03(-0.78%)
Jan 06, 2016 3.607 3.607 3.370 3.379 293,834 -0.26(-7.02%)
Jan 05, 2016 3.616 3.660 3.616 3.634 109,638 -0.01(-0.24%)
Jan 04, 2016 3.695 3.739 3.616 3.642 297,120 -0.11(-3.04%)
Dec 31, 2015 3.651 3.757 3.757 3.757 104,225 +0.10(+2.64%)
Dec 30, 2015 3.695 3.739 3.616 3.660 124,372 -0.02(-0.48%)
Dec 29, 2015 3.695 3.757 3.656 3.678 100,531 -0.02(-0.48%)
Dec 28, 2015 3.818 3.818 3.642 3.695 156,851 -0.14(-3.67%)
Dec 24, 2015 3.730 3.836 3.836 3.836 92,063 +0.07(+1.87%)
Dec 23, 2015 3.642 3.766 3.598 3.766 136,231 +0.16(+4.39%)
Dec 22, 2015 3.678 3.678 3.537 3.607 129,546 -0.01(-0.24%)
Dec 21, 2015 3.475 3.625 3.431 3.616 146,931 +0.18(+5.38%)
Dec 18, 2015 3.379 3.528 3.379 3.431 249,020 +0.04(+1.30%)
Dec 17, 2015 3.370 3.458 3.326 3.387 59,309 -0.04(-1.03%)
Dec 16, 2015 3.308 3.440 3.264 3.423 91,004 +0.12(+3.73%)
Dec 15, 2015 3.167 3.379 3.141 3.299 226,585 +0.14(+4.46%)
Dec 14, 2015 3.326 3.361 3.079 3.159 431,310 -0.19(-5.77%)
Dec 11, 2015 3.449 3.519 3.273 3.352 471,617 -0.14(-4.03%)
Dec 10, 2015 3.531 3.660 3.493 3.493 161,878 -0.07(-1.98%)
Dec 09, 2015 3.440 3.642 3.422 3.563 395,917 +0.18(+5.19%)
Dec 08, 2015 3.590 3.616 3.379 3.387 544,764 -0.21(-5.87%)
Dec 07, 2015 3.695 3.739 3.550 3.598 500,589 -0.07(-1.92%)
Dec 04, 2015 3.871 3.871 3.625 3.669 630,441 -0.17(-4.36%)
Dec 03, 2015 3.871 3.942 3.801 3.836 459,056 -0.04(-0.91%)
Dec 02, 2015 3.933 3.933 3.774 3.871 539,845 -0.04(-1.12%)
Dec 01, 2015 3.871 3.933 3.818 3.915 438,150 +0.04(+1.14%)
Nov 30, 2015 3.783 3.871 3.695 3.871 573,939 +0.10(+2.56%)
Nov 27, 2015 3.898 3.898 3.686 3.774 371,015 -0.09(-2.28%)
Nov 25, 2015 3.827 3.862 3.862 3.862 566,249 -0.01(-0.23%)
Nov 24, 2015 3.889 4.030 3.766 3.871 424,453 -0.07(-1.79%)
Nov 23, 2015 3.924 4.126 3.915 3.942 628,659 -0.02(-0.44%)
Nov 20, 2015 3.836 4.100 3.836 3.959 539,606 +0.12(+3.21%)
Nov 19, 2015 3.519 3.836 3.519 3.836 778,906 +0.33(+9.27%)
Nov 18, 2015 3.405 3.546 3.405 3.510 516,745 +0.08(+2.31%)
Nov 17, 2015 3.625 3.695 3.405 3.431 582,106 -0.09(-2.50%)
Nov 16, 2015 3.449 3.607 3.396 3.519 394,625 +0.04(+1.01%)
Nov 13, 2015 3.475 3.537 3.370 3.484 422,142 -0.01(-0.25%)
Nov 12, 2015 3.554 3.598 3.484 3.493 409,456 -0.12(-3.41%)
Nov 11, 2015 3.546 3.651 3.519 3.616 487,616 +0.09(+2.49%)
Nov 10, 2015 3.704 3.722 3.510 3.528 414,895 -0.20(-5.42%)
Nov 09, 2015 3.827 3.827 3.704 3.730 181,438 -0.09(-2.30%)
Nov 06, 2015 3.827 3.862 3.678 3.818 90,896 -0.04(-1.14%)
Nov 05, 2015 3.827 3.871 3.730 3.862 109,195 +0.06(+1.62%)
Nov 04, 2015 3.986 4.038 3.782 3.801 272,521 -0.19(-4.85%)
Nov 03, 2015 3.642 4.012 3.642 3.994 282,903 +0.32(+8.61%)
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.