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 (%)
Sep 30, 2015 4.690 4.820 4.585 4.740 234,488 +0.06(+1.28%)
Sep 29, 2015 4.730 4.730 4.520 4.680 172,274 -0.03(-0.64%)
Sep 28, 2015 4.950 4.950 4.690 4.710 170,318 -0.24(-4.85%)
Sep 25, 2015 4.890 5.100 4.815 4.950 240,942 +0.10(+2.06%)
Sep 24, 2015 4.900 4.910 4.660 4.850 153,861 -0.05(-1.02%)
Sep 23, 2015 5.350 5.360 4.760 4.900 284,578 -0.40(-7.55%)
Sep 22, 2015 5.540 5.580 5.200 5.300 213,288 -0.30(-5.36%)
Sep 21, 2015 5.560 5.650 5.560 5.600 70,648 +0.03(+0.54%)
Sep 18, 2015 5.780 5.870 5.570 5.570 138,142 -0.23(-3.97%)
Sep 17, 2015 5.780 5.960 5.730 5.800 150,809 +0.04(+0.69%)
Sep 16, 2015 5.580 5.783 5.580 5.760 162,283 +0.17(+3.04%)
Sep 15, 2015 5.550 5.600 5.530 5.590 79,304 +0.05(+0.90%)
Sep 14, 2015 5.500 5.570 5.376 5.540 52,390 +0.00(+0.00%)
Sep 11, 2015 5.710 5.710 5.470 5.540 136,008 -0.15(-2.64%)
Sep 10, 2015 5.630 5.735 5.540 5.690 159,988 +0.03(+0.53%)
Sep 09, 2015 5.850 5.970 5.620 5.660 166,537 -0.14(-2.41%)
Sep 08, 2015 5.640 5.820 5.640 5.800 187,163 +0.20(+3.57%)
Sep 04, 2015 5.570 5.600 5.600 5.600 116,400 -0.05(-0.88%)
Sep 03, 2015 5.470 5.780 5.470 5.650 186,932 +0.14(+2.54%)
Sep 02, 2015 5.590 5.660 5.340 5.510 220,910 -0.11(-1.96%)
Sep 01, 2015 5.690 5.780 5.530 5.620 163,403 -0.15(-2.60%)
Aug 31, 2015 5.770 5.910 5.660 5.770 114,640 -0.02(-0.35%)
Aug 28, 2015 5.740 5.910 5.650 5.790 229,269 +0.05(+0.87%)
Aug 27, 2015 5.710 5.830 5.280 5.740 511,792 +0.14(+2.50%)
Aug 26, 2015 5.850 5.880 5.450 5.600 181,149 -0.19(-3.28%)
Aug 25, 2015 5.860 5.900 5.750 5.790 161,310 +0.08(+1.40%)
Aug 24, 2015 6.160 6.160 5.520 5.710 189,660 -0.38(-6.24%)
Aug 21, 2015 6.400 6.490 5.950 6.090 394,922 -0.58(-8.70%)
Aug 20, 2015 6.500 6.870 6.500 6.670 248,831 +0.05(+0.76%)
Aug 19, 2015 6.470 6.710 6.250 6.620 364,906 +0.21(+3.28%)
Aug 18, 2015 6.330 6.480 6.320 6.410 158,207 +0.08(+1.26%)
Aug 17, 2015 6.580 6.610 6.250 6.330 147,682 -0.28(-4.24%)
Aug 14, 2015 6.920 6.960 6.500 6.610 529,100 -0.30(-4.34%)
Aug 13, 2015 7.290 7.300 6.850 6.910 376,300 -0.49(-6.62%)
Aug 12, 2015 7.350 7.470 7.052 7.400 270,999 +0.00(+0.00%)
Aug 11, 2015 7.950 7.970 7.400 7.400 122,751 -0.60(-7.50%)
Aug 10, 2015 7.900 8.050 7.810 8.000 120,387 +0.10(+1.27%)
Aug 07, 2015 7.840 8.090 7.840 7.900 46,288 +0.07(+0.89%)
Aug 06, 2015 7.840 7.950 7.830 7.830 121,866 -0.03(-0.38%)
Aug 05, 2015 8.120 8.250 7.790 7.860 284,856 -0.28(-3.44%)
Aug 04, 2015 8.390 8.455 8.020 8.140 102,400 -0.25(-2.98%)
Aug 03, 2015 8.670 8.720 8.360 8.390 75,872 -0.35(-4.00%)
Jul 31, 2015 8.600 8.800 8.520 8.740 76,323 +0.20(+2.34%)
Jul 30, 2015 8.740 8.900 8.510 8.540 74,693 -0.24(-2.73%)
Jul 29, 2015 8.420 8.820 8.140 8.780 205,670 +0.29(+3.42%)
Jul 28, 2015 8.820 9.140 8.130 8.490 465,302 -0.30(-3.41%)
Jul 27, 2015 9.060 9.060 8.760 8.790 133,339 -0.27(-2.98%)
Jul 24, 2015 9.470 9.470 8.940 9.060 223,123 -0.39(-4.13%)
Jul 23, 2015 9.280 9.670 9.200 9.450 155,892 +0.09(+0.96%)
Jul 22, 2015 9.530 9.540 9.305 9.360 74,686 -0.20(-2.09%)
Jul 21, 2015 9.460 9.910 9.460 9.560 42,729 +0.12(+1.27%)
Jul 20, 2015 9.880 9.880 9.080 9.440 263,927 -0.47(-4.74%)
Jul 17, 2015 10.07 10.08 9.872 9.910 185,461 -0.20(-1.98%)
Jul 16, 2015 10.38 10.40 10.03 10.11 60,065 -0.23(-2.22%)
Jul 15, 2015 10.90 10.90 10.20 10.34 211,126 -0.47(-4.35%)
Jul 14, 2015 10.84 10.91 10.74 10.81 90,623 +0.02(+0.19%)
Jul 13, 2015 10.40 10.83 10.40 10.79 327,419 +0.42(+4.05%)
Jul 10, 2015 10.30 10.45 10.29 10.37 63,639 +0.16(+1.57%)
Jul 09, 2015 9.950 10.22 9.950 10.21 55,489 +0.34(+3.44%)
Jul 08, 2015 10.00 10.00 9.630 9.870 133,151 -0.23(-2.28%)
Jul 07, 2015 9.990 10.14 9.860 10.10 63,642 +0.04(+0.40%)
Jul 06, 2015 9.880 10.06 9.860 10.06 37,490 +0.11(+1.11%)
Jul 02, 2015 10.08 9.950 9.950 9.950 187,000 -0.20(-1.97%)
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.