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 (%)
Sep 30, 2014 10.70 10.92 10.70 10.82 212,255 +0.11(+1.03%)
Sep 29, 2014 10.97 10.97 10.69 10.71 402,758 -0.32(-2.93%)
Sep 26, 2014 11.07 11.15 10.96 11.04 442,379 -0.05(-0.43%)
Sep 25, 2014 11.25 11.29 10.96 11.08 1,225,155 -0.27(-2.36%)
Sep 24, 2014 11.71 11.74 11.23 11.35 687,842 -0.32(-2.70%)
Sep 23, 2014 12.03 12.23 11.63 11.67 487,040 -0.41(-3.40%)
Sep 22, 2014 12.44 12.44 12.05 12.08 121,085 -0.36(-2.92%)
Sep 19, 2014 12.27 12.46 12.27 12.44 205,212 +0.15(+1.22%)
Sep 18, 2014 12.31 12.48 12.26 12.29 110,576 -0.06(-0.45%)
Sep 17, 2014 12.36 12.42 12.23 12.34 126,223 -0.02(-0.13%)
Sep 16, 2014 12.21 12.49 12.10 12.36 156,782 +0.15(+1.23%)
Sep 15, 2014 12.26 12.34 12.08 12.21 110,763 -0.07(-0.58%)
Sep 12, 2014 12.42 12.44 12.10 12.28 118,283 -0.19(-1.52%)
Sep 11, 2014 12.52 12.52 12.30 12.47 110,098 -0.06(-0.50%)
Sep 10, 2014 12.27 12.56 12.24 12.53 270,006 +0.21(+1.66%)
Sep 09, 2014 12.50 12.53 12.27 12.33 141,741 -0.24(-1.88%)
Sep 08, 2014 12.57 12.68 12.54 12.57 61,348 -0.06(-0.44%)
Sep 05, 2014 12.63 12.70 12.57 12.62 76,083 -0.05(-0.37%)
Sep 04, 2014 12.71 12.80 12.57 12.67 172,210 -0.05(-0.37%)
Sep 03, 2014 12.75 12.83 12.69 12.72 250,268 -0.06(-0.49%)
Sep 02, 2014 12.80 12.90 12.64 12.78 225,518 +0.03(+0.25%)
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%)
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.