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 (%)
Aug 29, 2014 12.87 12.75 12.75 12.75 346,345 -0.13(-0.98%)
Aug 28, 2014 12.61 12.87 12.57 12.87 213,922 +0.27(+2.13%)
Aug 27, 2014 12.52 12.70 12.52 12.61 45,472 +0.03(+0.25%)
Aug 26, 2014 12.57 12.64 12.50 12.57 42,410 -0.04(-0.31%)
Aug 25, 2014 12.67 12.72 12.50 12.61 73,036 -0.07(-0.56%)
Aug 22, 2014 12.66 12.81 12.62 12.68 45,876 +0.01(+0.06%)
Aug 21, 2014 12.75 12.76 12.62 12.68 215,632 -0.06(-0.43%)
Aug 20, 2014 12.88 12.88 12.64 12.73 158,620 -0.13(-0.98%)
Aug 19, 2014 12.89 12.94 12.81 12.86 213,259 -0.04(-0.31%)
Aug 18, 2014 12.66 13.02 12.66 12.90 185,145 +0.28(+2.19%)
Aug 15, 2014 12.54 12.76 12.54 12.62 384,853 +0.12(+0.95%)
Aug 14, 2014 12.95 12.98 12.46 12.50 312,453 -0.44(-3.41%)
Aug 13, 2014 12.90 12.97 12.76 12.94 54,891 +0.02(+0.12%)
Aug 12, 2014 12.79 12.94 12.79 12.93 39,794 +0.07(+0.55%)
Aug 11, 2014 12.69 12.98 12.69 12.86 94,348 +0.16(+1.24%)
Aug 08, 2014 12.42 12.68 12.32 12.70 171,180 +0.42(+3.40%)
Aug 07, 2014 12.84 12.84 12.23 12.28 167,510 -0.54(-4.24%)
Aug 06, 2014 12.79 12.97 12.73 12.83 222,214 +0.02(+0.18%)
Aug 05, 2014 12.67 12.84 12.63 12.80 51,885 +0.07(+0.56%)
Aug 04, 2014 12.86 12.86 12.70 12.73 74,480 -0.12(-0.92%)
Aug 01, 2014 12.83 12.92 12.72 12.85 108,095 +0.04(+0.31%)
Jul 31, 2014 12.78 12.87 12.59 12.81 185,696 -0.06(-0.43%)
Jul 30, 2014 13.05 13.05 12.63 12.87 115,027 -0.16(-1.21%)
Jul 29, 2014 13.09 13.09 12.96 13.02 55,607 -0.06(-0.48%)
Jul 28, 2014 13.15 13.19 13.06 13.09 41,356 -0.06(-0.42%)
Jul 25, 2014 12.98 13.16 12.98 13.14 66,116 +0.17(+1.28%)
Jul 24, 2014 12.98 13.05 12.88 12.98 59,338 -0.02(-0.12%)
Jul 23, 2014 12.90 13.02 12.90 12.99 62,371 +0.08(+0.61%)
Jul 22, 2014 12.81 13.02 12.81 12.91 118,084 +0.11(+0.86%)
Jul 21, 2014 12.79 12.94 12.66 12.80 186,341 -0.17(-1.28%)
Jul 18, 2014 12.94 13.19 12.87 12.97 121,307 -0.01(-0.06%)
Jul 17, 2014 13.12 13.16 12.90 12.98 50,316 -0.13(-1.02%)
Jul 16, 2014 13.29 13.29 13.00 13.11 132,707 -0.07(-0.54%)
Jul 15, 2014 12.96 13.21 12.90 13.18 98,603 +0.26(+2.01%)
Jul 14, 2014 13.14 13.21 12.87 12.92 155,799 -0.09(-0.73%)
Jul 11, 2014 12.70 13.06 12.70 13.02 109,266 +0.24(+1.85%)
Jul 10, 2014 12.63 12.91 12.63 12.78 104,224 +0.03(+0.25%)
Jul 09, 2014 12.85 12.86 12.72 12.75 84,125 -0.07(-0.55%)
Jul 08, 2014 12.95 12.95 12.72 12.82 160,490 -0.21(-1.57%)
Jul 07, 2014 13.21 13.24 12.94 13.02 86,979 +0.01(+0.06%)
Jul 03, 2014 12.82 13.02 13.02 13.02 77,585 +0.19(+1.48%)
Jul 02, 2014 12.75 13.39 12.61 12.83 616,822 +0.09(+0.68%)
Jul 01, 2014 12.62 12.79 12.62 12.74 342,540 +0.08(+0.62%)
Jun 30, 2014 12.84 12.87 12.59 12.66 76,509 -0.16(-1.23%)
Jun 27, 2014 12.85 12.90 12.78 12.82 73,188 -0.05(-0.37%)
Jun 26, 2014 12.81 12.92 12.79 12.87 115,546 -0.01(-0.06%)
Jun 25, 2014 12.83 12.94 12.82 12.87 105,926 +0.05(+0.37%)
Jun 24, 2014 12.90 12.97 12.79 12.83 600,628 -0.02(-0.18%)
Jun 23, 2014 13.03 13.06 12.80 12.85 211,330 -0.18(-1.39%)
Jun 20, 2014 13.09 13.24 12.98 13.03 89,576 -0.19(-1.43%)
Jun 19, 2014 12.88 13.27 12.88 13.22 300,028 +0.31(+2.38%)
Jun 18, 2014 12.72 12.99 12.63 12.91 137,546 +0.24(+1.87%)
Jun 17, 2014 12.50 12.72 12.49 12.68 112,857 +0.11(+0.88%)
Jun 16, 2014 12.76 12.76 12.55 12.57 157,135 -0.15(-1.18%)
Jun 13, 2014 13.04 13.16 12.64 12.72 344,305 -0.29(-2.24%)
Jun 12, 2014 13.03 13.13 12.99 13.01 139,261 -0.06(-0.42%)
Jun 11, 2014 13.11 13.12 13.03 13.06 59,805 -0.09(-0.66%)
Jun 10, 2014 13.11 13.37 13.03 13.15 176,208 +0.12(+0.91%)
Jun 06, 2014 12.91 13.09 12.91 13.03 235,901 +0.12(+0.92%)
Jun 05, 2014 12.85 12.91 12.80 12.91 185,153 +0.06(+0.43%)
Jun 04, 2014 12.76 12.91 12.74 12.86 138,937 +0.13(+1.05%)
Jun 03, 2014 12.79 12.79 12.67 12.72 404,175 -0.15(-1.16%)
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.