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 30, 2015 3.607 3.607 3.440 3.502 315,089 -0.06(-1.73%)
Oct 29, 2015 3.519 3.659 3.440 3.563 289,016 +0.08(+2.27%)
Oct 28, 2015 3.431 3.642 3.352 3.484 279,114 +0.05(+1.54%)
Oct 27, 2015 3.722 3.722 3.361 3.431 533,338 -0.27(-7.36%)
Oct 26, 2015 4.012 4.082 3.678 3.704 259,015 -0.33(-8.08%)
Oct 23, 2015 4.144 4.267 4.030 4.030 330,614 -0.12(-2.97%)
Oct 22, 2015 4.074 4.311 4.074 4.153 398,753 +0.08(+1.94%)
Oct 21, 2015 4.135 4.302 3.986 4.074 355,766 -0.04(-1.07%)
Oct 20, 2015 4.054 4.141 4.007 4.118 243,226 +0.04(+0.97%)
Oct 19, 2015 4.039 4.141 3.968 4.078 228,746 +0.04(+0.98%)
Oct 16, 2015 4.165 4.181 4.023 4.039 399,107 -0.06(-1.54%)
Oct 15, 2015 4.023 4.149 3.928 4.102 392,640 +0.07(+1.76%)
Oct 14, 2015 3.897 4.102 3.873 4.031 208,458 +0.12(+3.02%)
Oct 13, 2015 4.173 4.220 3.881 3.912 457,455 -0.26(-6.24%)
Oct 12, 2015 4.299 4.331 4.165 4.173 172,120 -0.08(-1.86%)
Oct 09, 2015 4.157 4.346 4.157 4.252 645,189 -0.01(-0.19%)
Oct 08, 2015 4.031 4.307 3.983 4.260 1,058,679 +0.28(+6.93%)
Oct 07, 2015 3.731 4.015 3.676 3.983 3,905,004 +0.29(+7.91%)
Oct 06, 2015 3.747 3.771 3.684 3.692 1,033,493 -0.06(-1.47%)
Oct 05, 2015 3.802 3.976 3.731 3.747 2,497,748 +0.06(+1.71%)
Oct 02, 2015 3.707 3.707 3.613 3.684 559,277 +0.01(+0.21%)
Oct 01, 2015 3.692 3.755 3.668 3.676 162,528 -0.06(-1.69%)
Sep 30, 2015 3.700 3.802 3.617 3.739 297,268 +0.05(+1.28%)
Sep 29, 2015 3.731 3.731 3.565 3.692 218,397 -0.02(-0.64%)
Sep 28, 2015 3.905 3.905 3.700 3.715 215,918 -0.19(-4.85%)
Sep 25, 2015 3.857 4.023 3.798 3.905 305,450 +0.08(+2.06%)
Sep 24, 2015 3.865 3.873 3.676 3.826 195,054 -0.04(-1.02%)
Sep 23, 2015 4.220 4.228 3.755 3.865 360,769 -0.32(-7.55%)
Sep 22, 2015 4.370 4.402 4.102 4.181 270,392 -0.24(-5.36%)
Sep 21, 2015 4.386 4.457 4.386 4.417 89,562 +0.02(+0.54%)
Sep 18, 2015 4.559 4.630 4.394 4.394 175,127 -0.18(-3.97%)
Sep 17, 2015 4.559 4.701 4.520 4.575 191,185 +0.03(+0.69%)
Sep 16, 2015 4.402 4.562 4.402 4.544 205,731 +0.13(+3.04%)
Sep 15, 2015 4.378 4.417 4.362 4.409 100,536 +0.04(+0.90%)
Sep 14, 2015 4.338 4.394 4.241 4.370 66,416 +0.00(+0.00%)
Sep 11, 2015 4.504 4.504 4.315 4.370 172,422 -0.12(-2.64%)
Sep 10, 2015 4.441 4.524 4.370 4.488 202,822 +0.02(+0.53%)
Sep 09, 2015 4.615 4.709 4.433 4.465 211,124 -0.11(-2.41%)
Sep 08, 2015 4.449 4.591 4.449 4.575 237,273 +0.16(+3.57%)
Sep 04, 2015 4.394 4.417 4.417 4.417 147,564 -0.04(-0.88%)
Sep 03, 2015 4.315 4.559 4.315 4.457 236,980 +0.11(+2.54%)
Sep 02, 2015 4.409 4.465 4.212 4.346 280,055 -0.09(-1.96%)
Sep 01, 2015 4.488 4.559 4.362 4.433 207,151 -0.12(-2.60%)
Aug 31, 2015 4.551 4.662 4.465 4.551 145,333 -0.02(-0.35%)
Aug 28, 2015 4.528 4.662 4.457 4.567 290,652 +0.04(+0.87%)
Aug 27, 2015 4.504 4.599 4.165 4.528 648,816 +0.11(+2.50%)
Aug 26, 2015 4.615 4.638 4.299 4.417 229,648 -0.15(-3.28%)
Aug 25, 2015 4.622 4.654 4.536 4.567 204,498 +0.06(+1.40%)
Aug 24, 2015 4.859 4.859 4.354 4.504 240,438 -0.30(-6.24%)
Aug 21, 2015 5.048 5.119 4.693 4.804 500,656 -0.46(-8.70%)
Aug 20, 2015 5.127 5.419 5.127 5.261 315,451 +0.04(+0.76%)
Aug 19, 2015 5.104 5.293 4.930 5.222 462,604 +0.17(+3.28%)
Aug 18, 2015 4.993 5.111 4.985 5.056 200,564 +0.06(+1.26%)
Aug 17, 2015 5.190 5.214 4.930 4.993 187,221 -0.22(-4.24%)
Aug 14, 2015 5.459 5.490 5.127 5.214 670,758 -0.24(-4.34%)
Aug 13, 2015 5.750 5.758 5.403 5.451 477,048 -0.39(-6.62%)
Aug 12, 2015 5.798 5.892 5.563 5.837 343,554 +0.00(+0.00%)
Aug 11, 2015 6.271 6.287 5.837 5.837 155,615 -0.47(-7.50%)
Aug 10, 2015 6.232 6.350 6.161 6.310 152,618 +0.08(+1.27%)
Aug 07, 2015 6.184 6.381 6.184 6.232 58,680 +0.06(+0.89%)
Aug 06, 2015 6.184 6.271 6.176 6.176 154,493 -0.02(-0.38%)
Aug 05, 2015 6.405 6.508 6.145 6.200 361,121 -0.22(-3.44%)
Aug 04, 2015 6.618 6.669 6.326 6.421 129,816 -0.20(-2.98%)
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.