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 (%)
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%)
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.