Avianca Holdings S.A. Historical Stock Prices

AVH 
$16.82
*  
0.19
 negative 
1.14%
Get AVH Alerts
*Delayed - data as of Apr. 16, 2014 
Exchange: NYSE
Industry: Transportation
Community Rating:
View:    AVH After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  16.57  16.87  16.45  16.82 195,974
04/15/2014 16.95 16.95 16.57 16.63 110,058
04/14/2014 17.06 17.14 16.64 16.87 269,915
04/11/2014 17.02 17.08 16.92 16.96 109,280
04/10/2014 17.01 17.265 17 17.07 577,946
04/09/2014 17.19 17.19 16.94 17.01 231,663
04/08/2014 17.15 17.49 17 17.12 287,280
04/07/2014 17.77 17.82 17.07 17.15 201,187
04/04/2014 17.24 17.8 17.23 17.76 166,421
04/03/2014 17.36 17.44 17.22 17.34 141,690
04/02/2014 16.89 17.42 16.89 17.37 150,207
04/01/2014 17.04 17.179 16.87 16.9 103,735
03/31/2014 17.38 17.56 16.93 17.05 210,120
03/28/2014 16.72 17.69 16.69 17.24 556,683
03/27/2014 16.68 16.89 16.5 16.74 608,570
03/26/2014 16.57 16.93 16.365 16.66 152,389
03/25/2014 16.26 16.71 16.07 16.55 450,148
03/24/2014 16.35 16.42 15.58 16.12 314,362
03/21/2014 16.32 16.51 16.08 16.22 92,508
03/20/2014 15.97 16.402 15.95 16.17 281,719
03/19/2014 16.48 16.64 16.1 16.19 199,442
03/18/2014 16.08 16.5 16.01 16.42 75,889
03/17/2014 15.85 16.3 15.81 16.06 191,061
03/14/2014 15.88 15.99 15.71 15.73 108,513
03/13/2014 15.99 16.19 15.76 15.89 283,807
03/12/2014 16.11 16.28 15.85 15.91 1,036,090
03/11/2014 16.12 16.486 15.99 16.18 67,712
03/10/2014 16.6 16.64 15.82 16.12 381,162
03/07/2014 16.92 17.19 16.5 16.62 159,340
03/06/2014 17.2 17.25 16.4587 16.86 221,405
03/05/2014 16.83 17.25 16.77 17.2 88,931
03/04/2014 17.11 17.25 16.75 16.96 128,193
03/03/2014 16.9 18.01 15.84 16.97 315,707
02/28/2014 15.8 16.45 15.67 16.42 307,453
02/27/2014 15.65 15.81 15.56 15.75 357,417
02/26/2014 15.76 15.81 15.5 15.67 357,823
02/25/2014 17.34 17.34 15.65 15.78 177,480
02/24/2014 15.75 16.15 15.4506 16.08 166,180
02/21/2014 16.08 16.2191 15.61 15.73 367,003
02/20/2014 16.35 16.35 15.89 15.97 338,308
02/19/2014 17.02 17.09 16.25 16.32 412,620
02/18/2014 17.49 17.49 16.58 16.95 323,833
02/14/2014 17.39 17.63 17.35 17.56 154,257
02/13/2014 16.97 17.44 16.97 17.4 579,313
02/12/2014 16.97 17.2 16.9 17 250,982
02/11/2014 16.76 16.99 16.68 16.98 328,684
02/10/2014 16.66 16.69 16.41 16.6 185,515
02/07/2014 16.4 16.6 16.36 16.49 155,551
02/06/2014 16.1 16.32 16.03 16.28 479,935
02/05/2014 15.85 16.189 15.78 16.04 266,861
02/04/2014 15.65 16 15.37 15.82 210,157
02/03/2014 15.89 15.969 15.18 15.59 280,352
01/31/2014 16.61 16.675 15.79 15.87 420,927
01/30/2014 16.88 16.88 16.28 16.57 270,397
01/29/2014 16.87 17.01 16.53 16.54 242,428
01/28/2014 16.71 17.03 16.71 16.98 313,963
01/27/2014 17.09 17.18 16.41 16.59 633,689
01/24/2014 17.15 17.29 16.6 17.09 516,530
01/23/2014 18.39 18.39 16.89 17.35 1,196,163
01/22/2014 18.2 18.2 17.98 18.16 373,618
01/21/2014 18.39 18.46 17.83 18.05 632,382
01/17/2014 18.24 18.49 18.09 18.33 914,222
01/16/2014 18.5 18.59 17.99 18.34 812,395
01/15/2014 17.57 18.45 17.57 18.39 1,094,291
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?