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 (%)
Jun 30, 2015 7.999 8.172 7.999 8.077 86,124 +0.16(+1.99%)
Jun 29, 2015 8.251 8.251 7.896 7.920 92,141 -0.39(-4.74%)
Jun 26, 2015 8.298 8.353 8.235 8.314 24,263 +0.02(+0.19%)
Jun 25, 2015 8.393 8.393 8.282 8.298 115,135 -0.13(-1.50%)
Jun 24, 2015 8.590 8.637 8.353 8.424 57,815 -0.18(-2.11%)
Jun 23, 2015 8.678 8.716 8.527 8.606 74,730 -0.09(-1.09%)
Jun 22, 2015 8.164 8.740 8.159 8.701 436,365 +0.56(+6.88%)
Jun 19, 2015 8.030 8.172 7.975 8.140 214,494 +0.11(+1.38%)
Jun 18, 2015 7.912 8.101 7.912 8.030 35,335 +0.10(+1.29%)
Jun 17, 2015 8.014 8.014 7.778 7.928 134,726 -0.09(-1.18%)
Jun 16, 2015 8.085 8.282 7.943 8.022 153,809 -0.07(-0.88%)
Jun 15, 2015 8.338 8.338 8.092 8.093 53,966 -0.27(-3.21%)
Jun 12, 2015 8.409 8.448 8.298 8.361 131,736 +0.02(+0.19%)
Jun 11, 2015 8.267 8.385 8.148 8.346 237,711 +0.07(+0.86%)
Jun 10, 2015 8.243 8.330 8.196 8.275 446,757 +0.07(+0.87%)
Jun 09, 2015 7.817 8.219 7.817 8.204 510,292 +0.34(+4.31%)
Jun 08, 2015 8.046 8.046 7.809 7.864 208,007 -0.24(-2.92%)
Jun 05, 2015 8.062 8.156 7.975 8.101 205,110 -0.01(-0.10%)
Jun 04, 2015 8.062 8.140 8.014 8.109 143,588 +0.02(+0.29%)
Jun 03, 2015 8.006 8.140 7.920 8.085 419,830 +0.11(+1.38%)
Jun 02, 2015 7.809 8.085 7.809 7.975 140,466 +0.09(+1.10%)
Jun 01, 2015 8.188 8.188 7.793 7.888 225,820 -0.26(-3.19%)
May 29, 2015 8.346 8.346 8.070 8.148 227,675 -0.19(-2.27%)
May 28, 2015 8.385 8.401 8.219 8.338 107,365 -0.05(-0.56%)
May 27, 2015 8.196 8.409 8.125 8.385 233,071 +0.14(+1.72%)
May 26, 2015 8.772 8.772 8.188 8.243 487,368 -0.45(-5.17%)
May 22, 2015 8.669 8.693 8.693 8.693 166,707 +0.07(+0.82%)
May 21, 2015 8.701 8.764 8.527 8.622 312,889 +0.02(+0.28%)
May 20, 2015 8.921 9.079 8.590 8.598 619,824 -0.20(-2.24%)
May 19, 2015 8.448 8.977 8.409 8.795 1,272,286 +0.31(+3.62%)
May 18, 2015 8.945 8.945 8.472 8.488 313,233 -0.45(-5.03%)
May 15, 2015 9.300 9.324 8.795 8.937 100,215 -0.31(-3.33%)
May 14, 2015 9.300 9.403 9.150 9.245 60,334 -0.03(-0.34%)
May 13, 2015 9.379 9.584 9.233 9.276 408,140 -0.10(-1.09%)
May 12, 2015 9.261 9.489 9.229 9.379 243,363 +0.06(+0.59%)
May 11, 2015 9.300 9.387 9.166 9.324 278,958 -0.02(-0.17%)
May 08, 2015 9.229 9.560 9.198 9.339 405,970 -0.05(-0.50%)
May 07, 2015 9.647 9.694 9.339 9.387 605,157 -0.31(-3.17%)
May 06, 2015 9.876 9.900 9.671 9.694 160,121 -0.15(-1.52%)
May 05, 2015 9.726 9.868 9.664 9.844 192,601 +0.13(+1.30%)
May 04, 2015 9.963 10.02 9.655 9.718 259,756 -0.28(-2.76%)
May 01, 2015 10.21 10.29 9.963 9.994 52,802 -0.31(-2.99%)
Apr 30, 2015 10.14 10.35 9.750 10.30 632,753 +0.11(+1.08%)
Apr 29, 2015 10.17 10.23 9.986 10.19 525,078 +0.04(+0.39%)
Apr 28, 2015 10.10 10.37 10.03 10.15 326,271 +0.02(+0.16%)
Apr 27, 2015 9.983 10.22 9.978 10.14 147,844 +0.15(+1.50%)
Apr 24, 2015 10.03 10.03 9.907 9.986 174,008 +0.00(+0.00%)
Apr 23, 2015 9.671 10.00 9.647 9.986 308,628 +0.36(+3.77%)
Apr 22, 2015 9.687 9.702 9.545 9.623 177,326 -0.02(-0.25%)
Apr 21, 2015 9.497 9.655 9.434 9.647 148,006 +0.20(+2.09%)
Apr 20, 2015 9.537 9.537 9.379 9.450 65,216 +0.02(+0.17%)
Apr 17, 2015 9.466 9.600 9.379 9.434 156,995 -0.09(-0.91%)
Apr 16, 2015 9.363 9.552 9.363 9.521 62,385 +0.13(+1.34%)
Apr 15, 2015 9.253 9.434 9.190 9.395 75,409 +0.21(+2.23%)
Apr 14, 2015 9.159 9.229 9.079 9.190 29,331 -0.01(-0.09%)
Apr 13, 2015 9.261 9.261 8.961 9.198 135,427 -0.10(-1.10%)
Apr 10, 2015 9.332 9.403 9.182 9.300 210,547 -0.06(-0.67%)
Apr 09, 2015 9.150 9.395 9.150 9.363 91,027 +0.16(+1.71%)
Apr 08, 2015 9.119 9.292 9.095 9.205 118,174 +0.04(+0.43%)
Apr 07, 2015 9.190 9.276 9.134 9.166 109,281 +0.00(+0.00%)
Apr 06, 2015 8.835 9.205 8.835 9.166 212,571 +0.34(+3.84%)
Apr 02, 2015 9.000 8.827 8.827 8.827 72,387 -0.13(-1.50%)
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.