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 (%)
Jul 31, 2014 12.78 12.87 12.59 12.81 185,696 -0.06(-0.43%)
Jul 30, 2014 13.05 13.05 12.63 12.87 115,027 -0.16(-1.21%)
Jul 29, 2014 13.09 13.09 12.96 13.02 55,607 -0.06(-0.48%)
Jul 28, 2014 13.15 13.19 13.06 13.09 41,356 -0.06(-0.42%)
Jul 25, 2014 12.98 13.16 12.98 13.14 66,116 +0.17(+1.28%)
Jul 24, 2014 12.98 13.05 12.88 12.98 59,338 -0.02(-0.12%)
Jul 23, 2014 12.90 13.02 12.90 12.99 62,371 +0.08(+0.61%)
Jul 22, 2014 12.81 13.02 12.81 12.91 118,084 +0.11(+0.86%)
Jul 21, 2014 12.79 12.94 12.66 12.80 186,341 -0.17(-1.28%)
Jul 18, 2014 12.94 13.19 12.87 12.97 121,307 -0.01(-0.06%)
Jul 17, 2014 13.12 13.16 12.90 12.98 50,316 -0.13(-1.02%)
Jul 16, 2014 13.29 13.29 13.00 13.11 132,707 -0.07(-0.54%)
Jul 15, 2014 12.96 13.21 12.90 13.18 98,603 +0.26(+2.01%)
Jul 14, 2014 13.14 13.21 12.87 12.92 155,799 -0.09(-0.73%)
Jul 11, 2014 12.70 13.06 12.70 13.02 109,266 +0.24(+1.85%)
Jul 10, 2014 12.63 12.91 12.63 12.78 104,224 +0.03(+0.25%)
Jul 09, 2014 12.85 12.86 12.72 12.75 84,125 -0.07(-0.55%)
Jul 08, 2014 12.95 12.95 12.72 12.82 160,490 -0.21(-1.57%)
Jul 07, 2014 13.21 13.24 12.94 13.02 86,979 +0.01(+0.06%)
Jul 03, 2014 12.82 13.02 13.02 13.02 77,585 +0.19(+1.48%)
Jul 02, 2014 12.75 13.39 12.61 12.83 616,822 +0.09(+0.68%)
Jul 01, 2014 12.62 12.79 12.62 12.74 342,540 +0.08(+0.62%)
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%)
Apr 01, 2014 13.44 13.55 13.31 13.33 131,508 -0.12(-0.88%)
Mar 31, 2014 13.71 13.85 13.35 13.45 266,376 -0.15(-1.10%)
Mar 28, 2014 13.19 13.95 13.17 13.60 705,726 +0.39(+2.99%)
Mar 27, 2014 13.16 13.32 13.02 13.20 771,505 +0.06(+0.48%)
Mar 26, 2014 13.07 13.35 12.91 13.14 193,188 +0.09(+0.66%)
Mar 25, 2014 12.83 13.18 12.68 13.05 570,668 +0.34(+2.67%)
Mar 24, 2014 12.90 12.95 12.29 12.72 398,527 -0.08(-0.62%)
Mar 21, 2014 12.93 13.02 12.68 12.79 117,275 +0.04(+0.31%)
Mar 20, 2014 12.60 12.94 12.58 12.76 357,145 -0.02(-0.12%)
Mar 19, 2014 13.00 13.13 12.70 12.77 252,839 -0.18(-1.40%)
Mar 18, 2014 12.68 13.02 12.63 12.95 96,207 +0.28(+2.24%)
Mar 17, 2014 12.50 12.86 12.47 12.67 242,214 +0.26(+2.10%)
Mar 14, 2014 12.53 12.61 12.39 12.41 137,565 -0.13(-1.01%)
Mar 13, 2014 12.61 12.77 12.43 12.53 359,792 -0.02(-0.13%)
Mar 12, 2014 12.71 12.84 12.50 12.55 1,313,487 -0.21(-1.67%)
Mar 11, 2014 12.72 13.00 12.61 12.76 85,840 +0.05(+0.37%)
Mar 10, 2014 13.09 13.13 12.48 12.72 483,212 -0.39(-3.01%)
Mar 07, 2014 13.35 13.56 13.02 13.11 202,000 -0.19(-1.42%)
Mar 06, 2014 13.57 13.61 12.98 13.30 280,682 -0.27(-1.98%)
Mar 05, 2014 13.28 13.61 13.23 13.57 112,740 +0.19(+1.41%)
Mar 04, 2014 13.50 13.61 13.21 13.38 162,514 -0.01(-0.06%)
Mar 03, 2014 13.33 14.21 12.49 13.39 400,232 +0.43(+3.35%)
Feb 28, 2014 12.46 12.98 12.36 12.95 389,768 +0.53(+4.25%)
Feb 27, 2014 12.34 12.47 12.27 12.42 453,110 +0.06(+0.51%)
Feb 26, 2014 12.43 12.47 12.23 12.36 453,624 -0.09(-0.70%)
Feb 25, 2014 13.68 13.68 12.34 12.45 224,997 -0.24(-1.87%)
Feb 24, 2014 12.29 12.74 12.23 12.68 210,672 +0.28(+2.22%)
Feb 21, 2014 12.68 12.79 12.31 12.41 465,262 -0.19(-1.50%)
Feb 20, 2014 12.90 12.90 12.53 12.60 428,884 -0.28(-2.14%)
Feb 19, 2014 13.43 13.48 12.82 12.87 523,092 -0.50(-3.72%)
Feb 18, 2014 13.80 13.80 13.08 13.37 410,534 -0.48(-3.47%)
Feb 14, 2014 13.72 13.85 13.85 13.85 195,611 +0.13(+0.92%)
Feb 13, 2014 13.39 13.76 13.39 13.73 734,415 +0.32(+2.35%)
Feb 12, 2014 13.39 13.57 13.33 13.41 318,178 +0.02(+0.12%)
Feb 11, 2014 13.22 13.40 13.16 13.39 416,684 +0.30(+2.29%)
Feb 10, 2014 13.14 13.17 12.94 13.09 235,183 +0.09(+0.67%)
Feb 07, 2014 12.94 13.09 12.90 13.01 197,197 +0.17(+1.29%)
Feb 06, 2014 12.70 12.87 12.64 12.84 608,430 +0.19(+1.50%)
Feb 05, 2014 12.50 12.77 12.45 12.65 338,309 +0.17(+1.39%)
Feb 04, 2014 12.34 12.62 12.12 12.48 247,407 +0.18(+1.48%)
Feb 03, 2014 12.53 12.60 11.97 12.30 355,412 -0.22(-1.76%)
Jan 31, 2014 13.10 13.15 12.46 12.52 533,623 -0.55(-4.22%)
Jan 30, 2014 13.32 13.32 12.84 13.07 342,791 +0.02(+0.18%)
Jan 29, 2014 13.31 13.42 13.04 13.05 307,334 -0.35(-2.59%)
Jan 28, 2014 13.18 13.43 13.18 13.39 398,021 +0.31(+2.35%)
Jan 27, 2014 13.48 13.55 12.94 13.09 803,349 -0.39(-2.93%)
Jan 24, 2014 13.53 13.64 13.09 13.48 654,823 -0.21(-1.50%)
Jan 23, 2014 14.51 14.51 13.32 13.69 1,516,417 -0.64(-4.46%)
Jan 22, 2014 14.36 14.36 14.18 14.32 473,648 +0.09(+0.61%)
Jan 21, 2014 14.51 14.56 14.06 14.24 801,692 -0.22(-1.53%)
Jan 17, 2014 14.39 14.46 14.46 14.46 1,158,963 -0.01(-0.05%)
Jan 16, 2014 14.59 14.66 14.19 14.47 1,029,901 -0.04(-0.27%)
Jan 15, 2014 13.86 14.55 13.86 14.51 1,387,271 +0.71(+5.15%)
Jan 14, 2014 13.17 13.83 13.15 13.80 999,716 +0.67(+5.11%)
Jan 13, 2014 13.25 13.29 12.90 13.13 511,747 -0.08(-0.60%)
Jan 10, 2014 12.73 13.46 12.67 13.20 782,027 +0.55(+4.36%)
Jan 09, 2014 12.53 12.72 12.53 12.65 420,639 +0.09(+0.69%)
Jan 08, 2014 12.71 12.79 12.53 12.57 400,298 -0.06(-0.44%)
Jan 07, 2014 12.42 12.79 12.34 12.62 817,014 +0.20(+1.59%)
Jan 06, 2014 12.19 12.45 12.16 12.42 573,127 +0.18(+1.48%)
Jan 03, 2014 12.16 12.27 12.00 12.24 383,677 +0.22(+1.84%)
Jan 02, 2014 12.12 12.19 11.86 12.02 282,336 -0.16(-1.30%)
Dec 31, 2013 12.17 12.18 12.18 12.18 94,319 +0.17(+1.45%)
Dec 30, 2013 11.97 12.07 11.82 12.01 152,364 +0.02(+0.13%)
Dec 27, 2013 11.93 11.99 11.91 11.99 141,466 +0.05(+0.40%)
Dec 26, 2013 11.96 12.00 11.87 11.94 186,997 -0.02(-0.13%)
Dec 24, 2013 11.97 11.98 11.78 11.96 105,129 -0.05(-0.39%)
Dec 23, 2013 11.82 12.15 11.78 12.01 535,671 +0.22(+1.87%)
Dec 20, 2013 11.75 11.84 11.75 11.78 275,505 +0.06(+0.54%)
Dec 19, 2013 11.72 11.77 11.65 11.72 236,459 +0.05(+0.41%)
Dec 18, 2013 11.75 11.75 11.60 11.67 270,179 +0.04(+0.34%)
Dec 17, 2013 11.69 11.69 11.52 11.63 494,201 +0.11(+0.96%)
Dec 16, 2013 11.60 11.62 11.48 11.52 1,958,474 +0.21(+1.81%)
Dec 13, 2013 11.37 11.49 11.27 11.32 545,136 +0.00(+0.00%)
Dec 12, 2013 11.12 11.52 11.12 11.32 1,707,564 +0.16(+1.41%)
Dec 11, 2013 11.14 11.24 11.08 11.16 691,600 -0.04(-0.35%)
Dec 10, 2013 11.31 11.34 11.16 11.20 202,544 -0.11(-0.98%)
Dec 09, 2013 11.68 11.68 11.31 11.31 369,122 -0.21(-1.78%)
Dec 06, 2013 11.45 11.60 11.44 11.52 344,504 +0.18(+1.60%)
Dec 05, 2013 11.40 11.49 11.28 11.34 164,401 +0.06(+0.49%)
Dec 04, 2013 11.36 11.48 11.19 11.28 231,520 -0.21(-1.79%)
Dec 03, 2013 11.56 11.63 11.35 11.49 243,367 -0.12(-1.02%)
Dec 02, 2013 11.60 11.66 11.53 11.60 253,382 -0.06(-0.47%)
Nov 29, 2013 11.68 11.68 11.60 11.66 145,806 +0.01(+0.07%)
Nov 27, 2013 11.67 11.67 11.58 11.65 102,610 +0.01(+0.07%)
Nov 26, 2013 11.56 11.67 11.55 11.64 608,952 +0.04(+0.34%)
Nov 25, 2013 11.52 11.63 11.50 11.60 242,227 +0.00(+0.00%)
Nov 22, 2013 11.63 11.65 11.57 11.60 179,949 +0.04(+0.34%)
Nov 21, 2013 11.63 11.63 11.48 11.56 878,914 +0.00(+0.00%)
Nov 20, 2013 11.75 11.81 11.55 11.56 456,914 -0.11(-0.95%)
Nov 19, 2013 11.69 11.75 11.61 11.67 1,109,635 -0.02(-0.13%)
Nov 18, 2013 11.75 11.82 11.67 11.69 1,177,699 -0.06(-0.54%)
Nov 15, 2013 11.63 11.83 11.63 11.75 2,474,712 +0.12(+1.02%)
Nov 14, 2013 11.60 11.63 11.49 11.63 867,687 +0.00(+0.00%)
Nov 12, 2013 11.44 11.63 11.44 11.63 806,100 +0.13(+1.17%)
Nov 11, 2013 11.44 11.60 11.09 11.50 2,035,273 +0.06(+0.55%)
Nov 08, 2013 11.08 11.44 11.06 11.44 1,689,567 +0.17(+1.54%)
Nov 07, 2013 11.04 11.41 11.04 11.26 2,186,034 +0.22(+2.00%)
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.