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 (%)
Mar 31, 2015 8.708 8.961 8.685 8.929 58,660 +0.18(+2.07%)
Mar 30, 2015 8.945 8.945 8.716 8.748 142,817 -0.17(-1.86%)
Mar 27, 2015 8.969 9.040 8.882 8.914 44,557 -0.09(-1.05%)
Mar 26, 2015 9.387 9.410 8.992 9.008 102,393 -0.42(-4.44%)
Mar 25, 2015 9.600 9.600 9.355 9.426 136,163 -0.09(-0.91%)
Mar 24, 2015 9.371 9.537 9.276 9.513 117,822 +0.17(+1.77%)
Mar 23, 2015 9.134 9.481 9.134 9.347 146,955 +0.22(+2.42%)
Mar 20, 2015 9.142 9.213 9.056 9.127 237,745 +0.06(+0.61%)
Mar 19, 2015 9.008 9.174 8.969 9.071 252,364 +0.13(+1.50%)
Mar 18, 2015 8.566 9.087 8.535 8.937 196,441 +0.43(+5.00%)
Mar 17, 2015 8.574 8.661 8.385 8.511 244,887 -0.09(-1.10%)
Mar 16, 2015 8.835 8.866 8.519 8.606 241,077 -0.23(-2.59%)
Mar 13, 2015 8.614 8.874 8.480 8.835 602,887 +0.32(+3.70%)
Mar 12, 2015 8.535 8.645 8.503 8.519 136,259 +0.02(+0.19%)
Mar 11, 2015 8.543 8.608 8.440 8.503 81,719 -0.07(-0.83%)
Mar 10, 2015 8.811 8.811 8.472 8.574 227,413 -0.40(-4.48%)
Mar 09, 2015 9.426 9.426 8.914 8.977 164,690 -0.47(-4.93%)
Mar 06, 2015 9.466 9.489 9.403 9.442 332,578 -0.07(-0.75%)
Mar 05, 2015 9.434 9.529 9.426 9.513 182,192 +0.09(+0.92%)
Mar 04, 2015 9.363 9.489 9.284 9.426 251,741 +0.02(+0.17%)
Mar 03, 2015 9.560 9.616 9.316 9.410 417,425 -0.16(-1.65%)
Mar 02, 2015 9.694 9.694 9.521 9.568 213,206 -0.01(-0.08%)
Feb 27, 2015 9.592 9.789 9.529 9.576 219,261 +0.03(+0.33%)
Feb 26, 2015 9.308 9.584 9.308 9.545 116,080 +0.21(+2.28%)
Feb 25, 2015 9.442 9.481 9.316 9.332 128,856 -0.11(-1.17%)
Feb 24, 2015 9.410 9.481 9.347 9.442 137,921 +0.02(+0.25%)
Feb 23, 2015 9.395 9.434 9.308 9.418 174,132 +0.02(+0.17%)
Feb 20, 2015 9.355 9.442 9.308 9.403 68,088 +0.06(+0.68%)
Feb 19, 2015 9.371 9.458 9.261 9.339 71,916 -0.11(-1.17%)
Feb 18, 2015 9.489 9.620 9.308 9.450 125,466 -0.04(-0.42%)
Feb 17, 2015 9.758 9.829 9.489 9.489 75,521 -0.24(-2.43%)
Feb 13, 2015 9.687 9.726 9.726 9.726 52,991 +0.05(+0.49%)
Feb 12, 2015 9.458 9.718 9.429 9.679 132,989 +0.21(+2.25%)
Feb 11, 2015 9.576 9.592 9.332 9.466 234,844 -0.17(-1.72%)
Feb 10, 2015 9.813 9.813 9.608 9.631 56,358 -0.11(-1.13%)
Feb 09, 2015 9.742 9.805 9.679 9.742 153,456 -0.05(-0.48%)
Feb 06, 2015 9.884 9.892 9.726 9.789 128,197 -0.09(-0.88%)
Feb 05, 2015 9.884 9.923 9.860 9.876 37,085 +0.01(+0.08%)
Feb 04, 2015 9.900 9.994 9.836 9.868 66,240 -0.03(-0.32%)
Feb 03, 2015 9.821 9.986 9.576 9.900 198,334 +0.11(+1.13%)
Feb 02, 2015 9.466 9.797 9.371 9.789 194,830 +0.36(+3.85%)
Jan 30, 2015 9.505 9.608 9.379 9.426 318,337 -0.14(-1.48%)
Jan 29, 2015 9.631 9.758 9.529 9.568 94,176 -0.09(-0.98%)
Jan 28, 2015 9.915 9.955 9.663 9.663 216,928 -0.19(-1.92%)
Jan 27, 2015 9.781 9.876 9.647 9.852 207,349 -0.01(-0.08%)
Jan 26, 2015 9.616 9.892 9.552 9.860 392,158 +0.20(+2.04%)
Jan 23, 2015 9.718 9.750 9.600 9.663 153,248 -0.09(-0.97%)
Jan 22, 2015 9.742 9.797 9.568 9.758 146,321 +0.02(+0.16%)
Jan 21, 2015 9.489 9.813 9.489 9.742 195,676 +0.19(+1.98%)
Jan 20, 2015 9.410 9.584 9.324 9.552 289,557 +0.24(+2.54%)
Jan 16, 2015 9.245 9.379 9.245 9.316 135,856 +0.11(+1.20%)
Jan 15, 2015 9.363 9.458 9.190 9.205 142,222 -0.13(-1.35%)
Jan 14, 2015 9.229 9.347 9.142 9.332 82,719 -0.02(-0.17%)
Jan 13, 2015 9.418 9.505 9.308 9.347 211,298 +0.12(+1.28%)
Jan 12, 2015 9.403 9.403 9.150 9.229 52,362 -0.14(-1.52%)
Jan 09, 2015 9.663 9.663 9.261 9.371 175,214 -0.25(-2.62%)
Jan 08, 2015 9.434 9.639 9.324 9.623 203,827 +0.29(+3.13%)
Jan 07, 2015 8.945 9.616 8.945 9.332 255,841 +0.46(+5.16%)
Jan 06, 2015 8.787 8.945 8.764 8.874 140,884 +0.12(+1.35%)
Jan 05, 2015 9.245 9.245 8.566 8.756 271,557 -0.52(-5.61%)
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.