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 (%)
Jan 29, 2016 3.730 4.000 3.730 3.960 142,783 +0.27(+7.32%)
Jan 28, 2016 3.650 3.780 3.643 3.690 134,605 +0.09(+2.50%)
Jan 27, 2016 3.620 3.710 3.580 3.600 75,423 -0.04(-1.10%)
Jan 26, 2016 3.480 3.710 3.480 3.640 55,463 +0.16(+4.60%)
Jan 25, 2016 3.740 3.740 3.460 3.480 87,177 -0.24(-6.45%)
Jan 22, 2016 3.770 3.850 3.680 3.720 97,489 +0.03(+0.81%)
Jan 21, 2016 3.590 3.700 3.530 3.690 115,118 +0.13(+3.65%)
Jan 20, 2016 3.530 3.570 3.410 3.560 241,970 +0.01(+0.28%)
Jan 19, 2016 3.660 3.750 3.490 3.550 108,288 -0.04(-1.11%)
Jan 15, 2016 3.580 3.590 3.590 3.590 110,900 -0.05(-1.37%)
Jan 14, 2016 3.590 3.700 3.530 3.640 210,474 +0.08(+2.25%)
Jan 13, 2016 3.700 3.880 3.530 3.560 146,274 -0.14(-3.78%)
Jan 12, 2016 3.740 3.759 3.570 3.700 133,381 +0.00(+0.00%)
Jan 11, 2016 3.850 3.850 3.610 3.700 120,667 -0.16(-4.15%)
Jan 08, 2016 3.840 3.870 3.770 3.860 103,984 +0.05(+1.31%)
Jan 07, 2016 3.730 3.810 3.670 3.810 217,989 -0.03(-0.78%)
Jan 06, 2016 4.100 4.100 3.830 3.840 258,523 -0.29(-7.02%)
Jan 05, 2016 4.110 4.160 4.110 4.130 96,463 -0.01(-0.24%)
Jan 04, 2016 4.200 4.250 4.110 4.140 261,414 -0.13(-3.04%)
Dec 31, 2015 4.150 4.270 4.270 4.270 91,700 +0.11(+2.64%)
Dec 30, 2015 4.200 4.250 4.110 4.160 109,426 -0.02(-0.48%)
Dec 29, 2015 4.200 4.270 4.155 4.180 88,450 -0.02(-0.48%)
Dec 28, 2015 4.340 4.340 4.140 4.200 138,002 -0.16(-3.67%)
Dec 24, 2015 4.240 4.360 4.360 4.360 81,000 +0.08(+1.87%)
Dec 23, 2015 4.140 4.280 4.090 4.280 119,860 +0.18(+4.39%)
Dec 22, 2015 4.180 4.180 4.020 4.100 113,978 -0.01(-0.24%)
Dec 21, 2015 3.950 4.120 3.900 4.110 129,274 +0.21(+5.38%)
Dec 18, 2015 3.840 4.010 3.840 3.900 219,094 +0.05(+1.30%)
Dec 17, 2015 3.830 3.930 3.780 3.850 52,182 -0.04(-1.03%)
Dec 16, 2015 3.760 3.910 3.710 3.890 80,068 +0.14(+3.73%)
Dec 15, 2015 3.600 3.840 3.570 3.750 199,355 +0.16(+4.46%)
Dec 14, 2015 3.780 3.820 3.500 3.590 379,477 -0.22(-5.77%)
Dec 11, 2015 3.920 4.000 3.720 3.810 414,940 -0.16(-4.03%)
Dec 10, 2015 4.014 4.160 3.970 3.970 142,425 -0.08(-1.98%)
Dec 09, 2015 3.910 4.140 3.889 4.050 348,338 +0.20(+5.19%)
Dec 08, 2015 4.080 4.110 3.840 3.850 479,297 -0.24(-5.87%)
Dec 07, 2015 4.200 4.250 4.035 4.090 440,431 -0.08(-1.92%)
Dec 04, 2015 4.400 4.400 4.120 4.170 554,678 -0.19(-4.36%)
Dec 03, 2015 4.400 4.480 4.320 4.360 403,889 -0.04(-0.91%)
Dec 02, 2015 4.470 4.470 4.290 4.400 474,969 -0.05(-1.12%)
Dec 01, 2015 4.400 4.470 4.340 4.450 385,495 +0.05(+1.14%)
Nov 30, 2015 4.300 4.400 4.200 4.400 504,966 +0.11(+2.56%)
Nov 27, 2015 4.430 4.430 4.190 4.290 326,428 -0.10(-2.28%)
Nov 25, 2015 4.350 4.390 4.390 4.390 498,200 -0.01(-0.23%)
Nov 24, 2015 4.420 4.580 4.280 4.400 373,444 -0.08(-1.79%)
Nov 23, 2015 4.460 4.690 4.450 4.480 553,110 -0.02(-0.44%)
Nov 20, 2015 4.360 4.660 4.360 4.500 474,759 +0.14(+3.21%)
Nov 19, 2015 4.000 4.360 4.000 4.360 685,301 +0.37(+9.27%)
Nov 18, 2015 3.870 4.030 3.870 3.990 454,645 +0.09(+2.31%)
Nov 17, 2015 4.120 4.200 3.870 3.900 512,151 -0.10(-2.50%)
Nov 16, 2015 3.920 4.100 3.860 4.000 347,201 +0.04(+1.01%)
Nov 13, 2015 3.950 4.020 3.830 3.960 371,411 -0.01(-0.25%)
Nov 12, 2015 4.040 4.090 3.960 3.970 360,250 -0.14(-3.41%)
Nov 11, 2015 4.030 4.150 4.000 4.110 429,017 +0.10(+2.49%)
Nov 10, 2015 4.210 4.230 3.990 4.010 365,035 -0.23(-5.42%)
Nov 09, 2015 4.350 4.350 4.210 4.240 159,634 -0.10(-2.30%)
Nov 06, 2015 4.350 4.390 4.180 4.340 79,973 -0.05(-1.14%)
Nov 05, 2015 4.350 4.400 4.240 4.390 96,073 +0.07(+1.62%)
Nov 04, 2015 4.530 4.590 4.299 4.320 239,771 -0.22(-4.85%)
Nov 03, 2015 4.140 4.560 4.140 4.540 248,905 +0.36(+8.61%)
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.