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 (%)
Dec 31, 2014 9.071 9.253 9.253 9.253 111,941 +0.17(+1.91%)
Dec 30, 2014 9.119 9.174 9.008 9.079 150,112 +0.01(+0.09%)
Dec 29, 2014 9.119 9.347 9.059 9.071 271,254 -0.13(-1.37%)
Dec 26, 2014 9.134 9.245 9.134 9.198 62,596 +0.02(+0.26%)
Dec 24, 2014 9.142 9.174 9.174 9.174 52,611 +0.01(+0.09%)
Dec 23, 2014 9.205 9.229 9.079 9.166 220,484 -0.01(-0.09%)
Dec 22, 2014 8.914 9.292 8.874 9.174 171,636 +0.26(+2.92%)
Dec 19, 2014 9.000 9.024 8.843 8.914 389,505 -0.02(-0.18%)
Dec 18, 2014 8.685 9.332 8.669 8.929 313,472 +0.35(+4.14%)
Dec 17, 2014 8.275 8.740 8.235 8.574 658,892 +0.32(+3.92%)
Dec 16, 2014 8.353 8.385 8.219 8.251 327,714 -0.16(-1.88%)
Dec 15, 2014 8.480 8.545 8.330 8.409 112,682 -0.05(-0.56%)
Dec 12, 2014 8.385 8.582 8.211 8.456 147,558 +0.02(+0.28%)
Dec 11, 2014 8.559 8.590 8.401 8.432 201,095 -0.10(-1.20%)
Dec 10, 2014 8.677 8.736 8.492 8.535 223,779 -0.15(-1.73%)
Dec 09, 2014 9.024 9.024 8.685 8.685 356,246 -0.42(-4.59%)
Dec 08, 2014 9.466 9.568 9.071 9.103 137,414 -0.35(-3.75%)
Dec 05, 2014 9.466 9.560 9.268 9.458 203,612 -0.04(-0.42%)
Dec 04, 2014 9.608 9.702 9.442 9.497 219,166 -0.11(-1.15%)
Dec 03, 2014 9.497 9.608 9.395 9.608 149,157 +0.13(+1.42%)
Dec 02, 2014 9.489 9.647 9.410 9.474 280,236 -0.01(-0.08%)
Dec 01, 2014 10.07 10.18 9.407 9.481 1,857,040 -0.65(-6.46%)
Nov 28, 2014 10.10 10.49 10.03 10.14 1,162,544 +0.00(+0.00%)
Nov 26, 2014 10.26 10.14 10.14 10.14 142,746 -0.16(-1.53%)
Nov 25, 2014 10.40 10.62 10.19 10.29 295,929 -0.15(-1.43%)
Nov 24, 2014 10.67 10.67 10.44 10.44 140,574 -0.15(-1.41%)
Nov 21, 2014 10.65 10.81 10.49 10.59 108,804 -0.03(-0.30%)
Nov 20, 2014 10.40 10.84 10.40 10.63 85,839 +0.14(+1.35%)
Nov 19, 2014 10.76 10.76 10.37 10.48 130,295 -0.33(-3.06%)
Nov 18, 2014 10.93 11.04 10.72 10.81 102,045 -0.16(-1.44%)
Nov 17, 2014 10.97 11.13 10.84 10.97 62,233 +0.02(+0.14%)
Nov 14, 2014 10.85 11.00 10.83 10.96 73,865 +0.03(+0.29%)
Nov 13, 2014 11.10 11.11 10.74 10.93 118,194 -0.14(-1.28%)
Nov 12, 2014 11.18 11.18 11.05 11.07 42,734 -0.10(-0.92%)
Nov 11, 2014 11.26 11.27 11.13 11.17 40,491 -0.08(-0.70%)
Nov 10, 2014 11.28 11.37 11.21 11.25 47,448 -0.02(-0.21%)
Nov 07, 2014 11.22 11.33 11.16 11.27 75,406 +0.05(+0.42%)
Nov 06, 2014 11.41 11.42 11.21 11.22 49,647 -0.14(-1.25%)
Nov 05, 2014 11.74 11.74 11.36 11.37 67,693 -0.31(-2.64%)
Nov 04, 2014 11.51 11.75 11.44 11.67 226,006 +0.21(+1.79%)
Nov 03, 2014 11.73 11.73 11.37 11.47 75,524 -0.28(-2.35%)
Oct 31, 2014 11.56 11.78 11.45 11.75 160,068 +0.17(+1.43%)
Oct 30, 2014 11.60 11.71 11.50 11.58 405,722 -0.01(-0.07%)
Oct 29, 2014 11.60 11.70 11.49 11.59 128,850 +0.01(+0.07%)
Oct 28, 2014 11.54 11.70 11.46 11.58 213,243 +0.06(+0.48%)
Oct 27, 2014 11.27 11.52 11.26 11.52 208,655 +0.26(+2.31%)
Oct 24, 2014 11.21 11.30 11.16 11.26 63,052 +0.06(+0.56%)
Oct 23, 2014 11.27 11.36 11.20 11.20 121,911 +0.03(+0.28%)
Oct 22, 2014 11.11 11.26 11.08 11.17 434,939 +0.05(+0.43%)
Oct 21, 2014 10.80 11.14 10.80 11.12 141,669 +0.37(+3.45%)
Oct 20, 2014 10.51 10.82 10.49 10.75 69,901 +0.19(+1.79%)
Oct 17, 2014 10.59 10.69 10.51 10.56 232,623 +0.02(+0.22%)
Oct 16, 2014 10.55 10.66 10.48 10.54 54,048 -0.08(-0.74%)
Oct 15, 2014 10.66 10.66 10.32 10.62 105,106 -0.07(-0.66%)
Oct 14, 2014 10.80 10.92 10.59 10.69 194,058 +0.00(+0.00%)
Oct 13, 2014 10.76 10.86 10.51 10.69 184,854 -0.02(-0.22%)
Oct 10, 2014 10.73 10.89 10.57 10.71 356,111 +0.02(+0.15%)
Oct 09, 2014 10.73 10.81 10.67 10.70 86,459 -0.07(-0.66%)
Oct 08, 2014 10.94 10.97 10.61 10.77 206,318 -0.13(-1.16%)
Oct 07, 2014 11.36 11.46 10.86 10.89 231,149 -0.45(-3.96%)
Oct 06, 2014 11.04 11.44 11.03 11.34 226,813 +0.36(+3.31%)
Oct 03, 2014 10.67 11.06 10.67 10.98 115,104 +0.27(+2.50%)
Oct 02, 2014 10.65 10.79 10.57 10.71 118,820 +0.05(+0.44%)
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.