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, 2014 17.38 17.56 16.93 17.05 210,120 -0.19(-1.10%)
Mar 28, 2014 16.72 17.69 16.69 17.24 556,683 +0.50(+2.99%)
Mar 27, 2014 16.68 16.89 16.50 16.74 608,570 +0.08(+0.48%)
Mar 26, 2014 16.57 16.93 16.36 16.66 152,389 +0.11(+0.66%)
Mar 25, 2014 16.26 16.71 16.07 16.55 450,148 +0.43(+2.67%)
Mar 24, 2014 16.35 16.42 15.58 16.12 314,362 -0.10(-0.62%)
Mar 21, 2014 16.39 16.51 16.08 16.22 92,508 +0.05(+0.31%)
Mar 20, 2014 15.97 16.40 15.95 16.17 281,719 -0.02(-0.12%)
Mar 19, 2014 16.48 16.64 16.10 16.19 199,442 -0.23(-1.40%)
Mar 18, 2014 16.08 16.50 16.01 16.42 75,889 +0.36(+2.24%)
Mar 17, 2014 15.85 16.30 15.81 16.06 191,061 +0.33(+2.10%)
Mar 14, 2014 15.88 15.99 15.71 15.73 108,513 -0.16(-1.01%)
Mar 13, 2014 15.99 16.19 15.76 15.89 283,807 -0.02(-0.13%)
Mar 12, 2014 16.11 16.28 15.85 15.91 1,036,090 -0.27(-1.67%)
Mar 11, 2014 16.12 16.49 15.99 16.18 67,712 +0.06(+0.37%)
Mar 10, 2014 16.60 16.64 15.82 16.12 381,162 -0.50(-3.01%)
Mar 07, 2014 16.92 17.19 16.50 16.62 159,340 -0.24(-1.42%)
Mar 06, 2014 17.20 17.25 16.46 16.86 221,405 -0.34(-1.98%)
Mar 05, 2014 16.83 17.25 16.77 17.20 88,931 +0.24(+1.42%)
Mar 04, 2014 17.11 17.25 16.75 16.96 128,193 -0.01(-0.06%)
Mar 03, 2014 16.90 18.01 15.84 16.97 315,707 +0.55(+3.35%)
Feb 28, 2014 15.80 16.45 15.67 16.42 307,453 +0.67(+4.25%)
Feb 27, 2014 15.65 15.81 15.56 15.75 357,417 +0.08(+0.51%)
Feb 26, 2014 15.76 15.81 15.50 15.67 357,823 -0.11(-0.70%)
Feb 25, 2014 17.34 17.34 15.65 15.78 177,480 -0.30(-1.87%)
Feb 24, 2014 15.58 16.15 15.50 16.08 166,180 +0.35(+2.23%)
Feb 21, 2014 16.08 16.22 15.61 15.73 367,003 -0.24(-1.50%)
Feb 20, 2014 16.35 16.35 15.89 15.97 338,308 -0.35(-2.14%)
Feb 19, 2014 17.02 17.09 16.25 16.32 412,620 -0.63(-3.72%)
Feb 18, 2014 17.49 17.49 16.58 16.95 323,833 -0.61(-3.47%)
Feb 14, 2014 17.39 17.56 17.56 17.56 154,300 +0.16(+0.92%)
Feb 13, 2014 16.97 17.44 16.97 17.40 579,313 +0.40(+2.35%)
Feb 12, 2014 16.97 17.20 16.90 17.00 250,982 +0.02(+0.12%)
Feb 11, 2014 16.76 16.99 16.68 16.98 328,684 +0.38(+2.29%)
Feb 10, 2014 16.66 16.69 16.41 16.60 185,515 +0.11(+0.67%)
Feb 07, 2014 16.40 16.60 16.36 16.49 155,551 +0.21(+1.29%)
Feb 06, 2014 16.10 16.32 16.03 16.28 479,935 +0.24(+1.50%)
Feb 05, 2014 15.85 16.19 15.78 16.04 266,861 +0.22(+1.39%)
Feb 04, 2014 15.65 16.00 15.37 15.82 195,157 +0.23(+1.48%)
Feb 03, 2014 15.89 15.97 15.18 15.59 280,352 -0.28(-1.76%)
Jan 31, 2014 16.61 16.68 15.79 15.87 420,927 -0.70(-4.22%)
Jan 30, 2014 16.88 16.88 16.28 16.57 270,397 +0.03(+0.18%)
Jan 29, 2014 16.87 17.01 16.53 16.54 242,428 -0.44(-2.59%)
Jan 28, 2014 16.71 17.03 16.71 16.98 313,963 +0.39(+2.35%)
Jan 27, 2014 17.09 17.18 16.41 16.59 633,689 -0.50(-2.93%)
Jan 24, 2014 17.15 17.29 16.60 17.09 516,530 -0.26(-1.50%)
Jan 23, 2014 18.39 18.39 16.89 17.35 1,196,163 -0.81(-4.46%)
Jan 22, 2014 18.20 18.20 17.98 18.16 373,618 +0.11(+0.61%)
Jan 21, 2014 18.39 18.46 17.83 18.05 632,382 -0.28(-1.53%)
Jan 17, 2014 18.24 18.33 18.33 18.33 914,200 -0.01(-0.05%)
Jan 16, 2014 18.50 18.59 17.99 18.34 812,395 -0.05(-0.27%)
Jan 15, 2014 17.57 18.45 17.57 18.39 1,094,291 +0.90(+5.15%)
Jan 14, 2014 16.70 17.53 16.67 17.49 788,585 +0.85(+5.11%)
Jan 13, 2014 16.80 16.85 16.36 16.64 403,671 -0.10(-0.60%)
Jan 10, 2014 16.14 17.06 16.06 16.74 616,870 +0.70(+4.36%)
Jan 09, 2014 15.88 16.13 15.88 16.04 331,804 +0.11(+0.69%)
Jan 08, 2014 16.11 16.22 15.88 15.93 315,759 -0.07(-0.44%)
Jan 07, 2014 15.75 16.21 15.65 16.00 644,468 +0.25(+1.59%)
Jan 06, 2014 15.45 15.78 15.41 15.75 452,088 +0.23(+1.48%)
Jan 03, 2014 15.42 15.55 15.21 15.52 302,648 +0.28(+1.84%)
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.