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 (%)
Apr 29, 2016 5.322 5.375 5.118 5.145 281,757 -0.16(-3.01%)
Apr 28, 2016 5.357 5.410 5.286 5.304 159,029 +0.10(+1.87%)
Apr 27, 2016 5.269 5.357 5.154 5.207 298,506 -0.04(-0.68%)
Apr 26, 2016 5.162 5.304 5.145 5.242 94,273 +0.12(+2.42%)
Apr 25, 2016 5.242 5.251 5.109 5.118 68,823 -0.14(-2.69%)
Apr 22, 2016 5.286 5.472 5.251 5.260 90,084 -0.03(-0.50%)
Apr 21, 2016 5.570 5.570 5.189 5.286 127,066 -0.25(-4.48%)
Apr 20, 2016 5.472 5.579 5.402 5.534 153,798 +0.05(+0.97%)
Apr 19, 2016 5.030 5.517 5.030 5.481 317,996 +0.45(+8.98%)
Apr 18, 2016 4.844 5.038 4.817 5.030 90,447 +0.13(+2.71%)
Apr 15, 2016 4.844 4.950 4.773 4.897 100,947 +0.02(+0.36%)
Apr 14, 2016 5.180 5.180 4.861 4.879 118,881 -0.33(-6.29%)
Apr 13, 2016 4.915 5.216 4.915 5.207 243,617 +0.31(+6.33%)
Apr 12, 2016 4.693 4.959 4.640 4.897 265,292 +0.24(+5.13%)
Apr 11, 2016 4.569 4.719 4.569 4.658 215,588 +0.12(+2.53%)
Apr 08, 2016 4.498 4.649 4.498 4.543 75,228 +0.09(+1.99%)
Apr 07, 2016 4.250 4.488 4.188 4.454 249,613 +0.03(+0.64%)
Apr 06, 2016 4.294 4.470 4.206 4.426 145,938 +0.14(+3.29%)
Apr 05, 2016 4.302 4.320 4.258 4.285 111,426 -0.06(-1.42%)
Apr 04, 2016 4.258 4.382 4.250 4.346 107,069 +0.04(+1.02%)
Apr 01, 2016 4.276 4.382 4.250 4.302 107,188 -0.07(-1.61%)
Mar 31, 2016 4.382 4.417 4.294 4.373 95,404 +0.04(+1.02%)
Mar 30, 2016 4.320 4.417 4.302 4.329 72,996 +0.04(+0.82%)
Mar 29, 2016 4.311 4.364 4.232 4.294 87,342 -0.07(-1.61%)
Mar 28, 2016 4.214 4.399 4.206 4.364 108,891 +0.15(+3.55%)
Mar 24, 2016 4.390 4.214 4.214 4.214 114,454 -0.20(-4.58%)
Mar 23, 2016 4.584 4.615 4.346 4.417 282,129 -0.24(-5.10%)
Mar 22, 2016 4.689 4.716 4.584 4.654 230,906 -0.11(-2.22%)
Mar 21, 2016 4.346 4.786 4.346 4.760 135,747 +0.43(+9.96%)
Mar 18, 2016 4.487 4.549 4.311 4.329 199,662 -0.13(-2.96%)
Mar 17, 2016 4.276 4.540 4.268 4.461 141,414 +0.19(+4.54%)
Mar 16, 2016 4.206 4.276 4.197 4.267 91,637 +0.03(+0.62%)
Mar 15, 2016 4.373 4.373 4.074 4.241 303,677 -0.16(-3.60%)
Mar 14, 2016 4.390 4.461 4.329 4.399 81,556 +0.00(+0.00%)
Mar 11, 2016 4.311 4.426 4.311 4.399 106,794 +0.09(+2.04%)
Mar 10, 2016 4.426 4.426 4.285 4.311 112,439 -0.09(-2.00%)
Mar 09, 2016 4.487 4.487 4.367 4.399 137,447 -0.04(-0.99%)
Mar 08, 2016 4.487 4.601 4.338 4.443 191,363 -0.16(-3.44%)
Mar 07, 2016 4.575 4.672 4.496 4.601 191,240 +0.03(+0.58%)
Mar 04, 2016 4.478 4.557 4.426 4.575 334,948 +0.15(+3.38%)
Mar 03, 2016 4.355 4.452 4.311 4.426 323,035 +0.09(+2.03%)
Mar 02, 2016 4.135 4.390 4.135 4.338 974,609 +0.26(+6.25%)
Mar 01, 2016 4.338 4.338 4.037 4.082 602,844 -0.27(-6.26%)
Feb 29, 2016 4.135 4.373 4.126 4.355 227,523 +0.25(+6.00%)
Feb 26, 2016 4.214 4.214 4.069 4.109 131,269 -0.08(-1.89%)
Feb 25, 2016 4.091 4.188 3.994 4.188 153,052 +0.13(+3.25%)
Feb 24, 2016 4.003 4.074 3.898 4.056 297,173 -0.05(-1.28%)
Feb 23, 2016 4.169 4.231 4.082 4.109 118,396 -0.08(-1.89%)
Feb 22, 2016 4.109 4.285 4.079 4.188 262,943 +0.18(+4.39%)
Feb 19, 2016 4.126 4.126 3.959 4.012 141,840 -0.04(-1.08%)
Feb 18, 2016 4.021 4.135 3.981 4.056 249,187 +0.10(+2.44%)
Feb 17, 2016 3.713 3.968 3.695 3.959 187,478 +0.30(+8.17%)
Feb 16, 2016 3.862 3.906 3.625 3.660 373,799 -0.16(-4.15%)
Feb 12, 2016 3.757 3.818 3.818 3.818 95,246 +0.11(+2.84%)
Feb 11, 2016 3.686 3.713 3.546 3.713 119,112 -0.01(-0.24%)
Feb 10, 2016 3.651 3.722 3.607 3.722 239,987 +0.11(+2.92%)
Feb 09, 2016 3.590 3.616 3.510 3.616 133,648 -0.04(-0.96%)
Feb 08, 2016 3.625 3.660 3.475 3.651 239,510 -0.01(-0.24%)
Feb 05, 2016 3.616 3.695 3.590 3.660 117,154 +0.05(+1.46%)
Feb 04, 2016 3.519 3.660 3.510 3.607 157,189 +0.05(+1.49%)
Feb 03, 2016 3.519 3.563 3.343 3.554 167,012 +0.10(+2.80%)
Feb 02, 2016 3.634 3.634 3.431 3.458 187,252 -0.20(-5.53%)
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.