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 (%)
May 30, 2014 12.22 12.58 12.22 12.54 412,888 +0.21(+1.66%)
May 29, 2014 12.31 12.35 12.16 12.34 80,098 +0.02(+0.19%)
May 28, 2014 12.13 12.38 12.11 12.31 523,035 +0.12(+0.97%)
May 27, 2014 11.86 12.30 11.86 12.20 447,351 +0.32(+2.72%)
May 23, 2014 11.68 11.87 11.87 11.87 483,894 +0.09(+0.74%)
May 22, 2014 11.86 11.96 11.66 11.78 497,720 +0.02(+0.13%)
May 21, 2014 12.12 12.13 11.60 11.77 2,312,561 -0.30(-2.48%)
May 20, 2014 12.54 12.57 11.99 12.07 701,772 -0.39(-3.16%)
May 19, 2014 12.63 12.66 12.37 12.46 282,698 -0.14(-1.13%)
May 16, 2014 12.68 12.89 12.46 12.61 523,493 -0.13(-1.05%)
May 15, 2014 12.84 12.89 12.74 12.74 42,909 -0.11(-0.86%)
May 14, 2014 12.84 12.96 12.77 12.85 64,045 +0.01(+0.06%)
May 13, 2014 12.89 13.08 12.80 12.84 134,172 -0.07(-0.55%)
May 12, 2014 12.86 13.13 12.85 12.91 173,929 +0.05(+0.37%)
May 09, 2014 13.17 13.17 12.78 12.87 242,820 -0.28(-2.16%)
May 08, 2014 12.78 13.28 12.78 13.15 282,155 +0.40(+3.16%)
May 07, 2014 13.05 13.08 12.69 12.75 231,782 -0.33(-2.53%)
May 06, 2014 13.07 13.19 13.03 13.08 162,072 +0.02(+0.18%)
May 05, 2014 13.25 13.28 12.94 13.05 268,835 -0.22(-1.66%)
May 02, 2014 13.25 13.36 13.13 13.28 296,511 +0.06(+0.48%)
May 01, 2014 13.08 13.32 12.78 13.21 210,092 +0.14(+1.09%)
Apr 30, 2014 13.06 13.17 12.90 13.07 196,311 +0.00(+0.00%)
Apr 29, 2014 13.22 13.28 13.06 13.07 174,392 -0.14(-1.07%)
Apr 28, 2014 13.17 13.34 13.17 13.21 329,571 +0.06(+0.48%)
Apr 25, 2014 13.18 13.28 13.05 13.15 286,856 -0.09(-0.66%)
Apr 24, 2014 13.26 13.46 13.13 13.24 187,361 -0.02(-0.18%)
Apr 23, 2014 13.28 13.43 13.11 13.26 186,506 -0.03(-0.24%)
Apr 22, 2014 13.12 13.35 13.06 13.29 190,366 +0.13(+0.96%)
Apr 21, 2014 13.17 13.22 12.98 13.17 147,516 -0.18(-1.36%)
Apr 17, 2014 13.34 13.35 13.35 13.35 48,427 +0.08(+0.59%)
Apr 16, 2014 13.17 13.31 12.98 13.27 248,443 +0.15(+1.14%)
Apr 15, 2014 13.37 13.37 13.07 13.12 139,524 -0.19(-1.42%)
Apr 14, 2014 13.46 13.52 13.13 13.31 342,180 -0.07(-0.53%)
Apr 11, 2014 13.43 13.47 13.35 13.38 138,538 -0.09(-0.64%)
Apr 10, 2014 13.42 13.62 13.41 13.46 732,682 +0.05(+0.35%)
Apr 09, 2014 13.56 13.56 13.36 13.42 293,687 -0.09(-0.64%)
Apr 08, 2014 13.53 13.80 13.41 13.50 364,194 -0.02(-0.18%)
Apr 07, 2014 14.02 14.06 13.46 13.53 255,051 -0.48(-3.43%)
Apr 04, 2014 13.60 14.04 13.59 14.01 210,977 +0.33(+2.42%)
Apr 03, 2014 13.69 13.76 13.58 13.68 179,625 -0.02(-0.17%)
Apr 02, 2014 13.32 13.74 13.32 13.70 190,422 +0.37(+2.78%)
Apr 01, 2014 13.44 13.55 13.31 13.33 131,508 -0.12(-0.88%)
Mar 31, 2014 13.71 13.85 13.35 13.45 266,376 -0.15(-1.10%)
Mar 28, 2014 13.19 13.95 13.17 13.60 705,726 +0.39(+2.99%)
Mar 27, 2014 13.16 13.32 13.02 13.20 771,505 +0.06(+0.48%)
Mar 26, 2014 13.07 13.35 12.91 13.14 193,188 +0.09(+0.66%)
Mar 25, 2014 12.83 13.18 12.68 13.05 570,668 +0.34(+2.67%)
Mar 24, 2014 12.90 12.95 12.29 12.72 398,527 -0.08(-0.62%)
Mar 21, 2014 12.93 13.02 12.68 12.79 117,275 +0.04(+0.31%)
Mar 20, 2014 12.60 12.94 12.58 12.76 357,145 -0.02(-0.12%)
Mar 19, 2014 13.00 13.13 12.70 12.77 252,839 -0.18(-1.40%)
Mar 18, 2014 12.68 13.02 12.63 12.95 96,207 +0.28(+2.24%)
Mar 17, 2014 12.50 12.86 12.47 12.67 242,214 +0.26(+2.10%)
Mar 14, 2014 12.53 12.61 12.39 12.41 137,565 -0.13(-1.01%)
Mar 13, 2014 12.61 12.77 12.43 12.53 359,792 -0.02(-0.13%)
Mar 12, 2014 12.71 12.84 12.50 12.55 1,313,487 -0.21(-1.67%)
Mar 11, 2014 12.72 13.00 12.61 12.76 85,840 +0.05(+0.37%)
Mar 10, 2014 13.09 13.13 12.48 12.72 483,212 -0.39(-3.01%)
Mar 07, 2014 13.35 13.56 13.02 13.11 202,000 -0.19(-1.42%)
Mar 06, 2014 13.57 13.61 12.98 13.30 280,682 -0.27(-1.98%)
Mar 05, 2014 13.28 13.61 13.23 13.57 112,740 +0.19(+1.41%)
Mar 04, 2014 13.50 13.61 13.21 13.38 162,514 -0.01(-0.06%)
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.