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 (%)
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%)
Jun 02, 2014 12.58 13.04 12.52 12.87 602,828 +0.33(+2.64%)
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%)
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.