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 (%)
Oct 31, 2014 14.65 14.94 14.52 14.89 126,263 +0.21(+1.43%)
Oct 30, 2014 14.71 14.84 14.58 14.68 320,037 -0.01(-0.07%)
Oct 29, 2014 14.71 14.83 14.57 14.69 101,638 +0.01(+0.07%)
Oct 28, 2014 14.63 14.83 14.53 14.68 168,208 +0.07(+0.48%)
Oct 27, 2014 14.29 14.61 14.28 14.61 164,589 +0.33(+2.31%)
Oct 24, 2014 14.21 14.32 14.15 14.28 49,736 +0.08(+0.56%)
Oct 23, 2014 14.29 14.40 14.20 14.20 96,165 +0.04(+0.28%)
Oct 22, 2014 14.09 14.28 14.05 14.16 343,084 +0.06(+0.43%)
Oct 21, 2014 13.69 14.12 13.69 14.10 111,750 +0.47(+3.45%)
Oct 20, 2014 13.32 13.72 13.30 13.63 55,139 +0.24(+1.79%)
Oct 17, 2014 13.42 13.55 13.32 13.39 183,495 +0.03(+0.22%)
Oct 16, 2014 13.37 13.52 13.29 13.36 42,634 -0.10(-0.74%)
Oct 15, 2014 13.52 13.52 13.08 13.46 82,909 -0.09(-0.66%)
Oct 14, 2014 13.69 13.84 13.42 13.55 153,075 +0.00(+0.00%)
Oct 13, 2014 13.64 13.77 13.33 13.55 145,815 -0.03(-0.22%)
Oct 10, 2014 13.60 13.80 13.40 13.58 280,904 +0.02(+0.15%)
Oct 09, 2014 13.60 13.71 13.53 13.56 68,200 -0.09(-0.66%)
Oct 08, 2014 13.87 13.91 13.45 13.65 162,746 -0.16(-1.16%)
Oct 07, 2014 14.40 14.53 13.77 13.81 182,333 -0.57(-3.96%)
Oct 06, 2014 14.00 14.50 13.98 14.38 178,912 +0.46(+3.30%)
Oct 03, 2014 13.53 14.02 13.53 13.92 90,795 +0.34(+2.50%)
Oct 02, 2014 13.50 13.68 13.40 13.58 93,727 +0.06(+0.44%)
Oct 01, 2014 13.71 13.71 13.43 13.52 978,642 -0.20(-1.46%)
Sep 30, 2014 13.56 13.84 13.56 13.72 167,429 +0.14(+1.03%)
Sep 29, 2014 13.91 13.91 13.55 13.58 317,699 -0.41(-2.93%)
Sep 26, 2014 14.04 14.14 13.89 13.99 348,953 -0.06(-0.43%)
Sep 25, 2014 14.26 14.31 13.89 14.05 966,413 -0.34(-2.36%)
Sep 24, 2014 14.85 14.88 14.24 14.39 542,576 -0.40(-2.70%)
Sep 23, 2014 15.25 15.50 14.74 14.79 384,182 -0.52(-3.40%)
Sep 22, 2014 15.77 15.77 15.27 15.31 95,513 -0.46(-2.92%)
Sep 19, 2014 15.55 15.80 15.55 15.77 161,873 +0.19(+1.22%)
Sep 18, 2014 15.60 15.82 15.54 15.58 87,224 -0.07(-0.45%)
Sep 17, 2014 15.67 15.75 15.51 15.65 99,566 -0.02(-0.13%)
Sep 16, 2014 15.48 15.83 15.34 15.67 123,671 +0.19(+1.23%)
Sep 15, 2014 15.54 15.64 15.32 15.48 87,371 -0.09(-0.58%)
Sep 12, 2014 15.74 15.77 15.34 15.57 93,303 -0.24(-1.52%)
Sep 11, 2014 15.87 15.87 15.59 15.81 86,847 -0.08(-0.50%)
Sep 10, 2014 15.56 15.92 15.52 15.89 212,983 +0.26(+1.66%)
Sep 09, 2014 15.85 15.88 15.56 15.63 111,807 -0.30(-1.88%)
Sep 08, 2014 15.93 16.08 15.90 15.93 48,392 -0.07(-0.44%)
Sep 05, 2014 16.01 16.10 15.94 16.00 60,015 -0.06(-0.37%)
Sep 04, 2014 16.11 16.23 15.94 16.06 135,841 -0.06(-0.37%)
Sep 03, 2014 16.16 16.26 16.09 16.12 197,414 -0.08(-0.49%)
Sep 02, 2014 16.23 16.36 16.03 16.20 177,891 +0.04(+0.25%)
Aug 29, 2014 16.32 16.16 16.16 16.16 273,200 -0.16(-0.98%)
Aug 28, 2014 15.98 16.32 15.94 16.32 168,744 +0.34(+2.13%)
Aug 27, 2014 15.87 16.10 15.87 15.98 35,869 +0.04(+0.25%)
Aug 26, 2014 15.94 16.02 15.85 15.94 33,454 -0.05(-0.31%)
Aug 25, 2014 16.06 16.12 15.85 15.99 57,612 -0.09(-0.56%)
Aug 22, 2014 16.05 16.24 16.00 16.08 36,188 +0.01(+0.06%)
Aug 21, 2014 16.16 16.17 15.99 16.07 170,093 -0.07(-0.43%)
Aug 20, 2014 16.33 16.33 16.02 16.14 125,121 -0.16(-0.98%)
Aug 19, 2014 16.34 16.41 16.24 16.30 168,221 -0.05(-0.31%)
Aug 18, 2014 16.05 16.50 16.05 16.35 146,044 +0.35(+2.19%)
Aug 15, 2014 15.90 16.17 15.90 16.00 303,576 +0.15(+0.95%)
Aug 14, 2014 16.42 16.45 15.80 15.85 246,466 -0.56(-3.41%)
Aug 13, 2014 16.36 16.44 16.17 16.41 43,299 +0.02(+0.12%)
Aug 12, 2014 16.22 16.41 16.22 16.39 31,390 +0.09(+0.55%)
Aug 11, 2014 16.09 16.45 16.09 16.30 74,423 +0.20(+1.24%)
Aug 08, 2014 15.75 16.07 15.62 16.10 135,029 +0.53(+3.40%)
Aug 07, 2014 16.28 16.28 15.51 15.57 132,134 -0.69(-4.24%)
Aug 06, 2014 16.21 16.44 16.14 16.26 175,285 +0.03(+0.18%)
Aug 05, 2014 16.06 16.28 16.01 16.23 40,928 +0.09(+0.56%)
Aug 04, 2014 16.30 16.30 16.10 16.14 58,751 -0.15(-0.92%)
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.