Avianca Holdings S.A. Historical Stock Prices

AVH 
$5.74
*  
0.14
2.5%
Get AVH Alerts
*Delayed - data as of Aug. 27, 2015  -  Find a broker to begin trading AVH now
Exchange: NYSE
Industry: Transportation
Community Rating:
View:    AVH Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-MAY-2015 TO 27-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  5.70  5.83  5.28  5.74 511,691
08/27/2015 5.71 5.83 5.28 5.74 511,792
08/26/2015 5.85 5.88 5.45 5.6 181,149
08/25/2015 5.86 5.9 5.75 5.79 161,310
08/24/2015 6.16 6.16 5.52 5.71 189,660
08/21/2015 6.4 6.49 5.95 6.09 394,922
08/20/2015 6.5 6.87 6.5 6.67 248,831
08/19/2015 6.47 6.7099 6.25 6.62 364,906
08/18/2015 6.33 6.48 6.32 6.41 158,207
08/17/2015 6.58 6.61 6.25 6.33 147,682
08/14/2015 6.92 6.96 6.5 6.61 529,100
08/13/2015 7.29 7.3 6.85 6.91 376,300
08/12/2015 7.35 7.4699 7.052 7.4 270,999
08/11/2015 7.95 7.97 7.4 7.4 122,751
08/10/2015 7.9 8.05 7.81 8 120,387
08/07/2015 7.84 8.09 7.84 7.9 46,288
08/06/2015 7.84 7.95 7.83 7.83 121,866
08/05/2015 8.12 8.25 7.79 7.86 284,856
08/04/2015 8.39 8.455 8.02 8.14 102,400
08/03/2015 8.67 8.72 8.36 8.39 75,872
07/31/2015 8.6 8.8 8.52 8.74 76,323
07/30/2015 8.74 8.9 8.51 8.54 74,693
07/29/2015 8.42 8.82 8.14 8.78 205,670
07/28/2015 8.82 9.14 8.13 8.49 465,302
07/27/2015 9.06 9.06 8.76 8.79 133,339
07/24/2015 9.47 9.47 8.94 9.06 223,123
07/23/2015 9.28 9.67 9.2 9.45 155,892
07/22/2015 9.53 9.54 9.305 9.36 74,686
07/21/2015 9.46 9.91 9.46 9.56 42,729
07/20/2015 9.88 9.88 9.06 9.44 263,927
07/17/2015 10.07 10.08 9.8719 9.91 185,461
07/16/2015 10.38 10.4 10.03 10.11 60,065
07/15/2015 10.9 10.9 10.2 10.34 211,126
07/14/2015 10.84 10.91 10.74 10.81 90,623
07/13/2015 10.4 10.8299 10.4 10.79 327,419
07/10/2015 10.3 10.45 10.29 10.37 63,639
07/09/2015 9.95 10.22 9.95 10.21 55,489
07/08/2015 10 10 9.63 9.87 133,151
07/07/2015 9.99 10.14 9.86 10.1 63,642
07/06/2015 9.88 10.06 9.86 10.06 37,490
07/02/2015 10.08 10.3 9.92 9.95 187,031
07/01/2015 10.22 10.22 9.98 10.15 53,463
06/30/2015 10.14 10.36 10.14 10.24 67,936
06/29/2015 10.46 10.46 10.01 10.04 72,682
06/26/2015 10.52 10.59 10.44 10.54 19,139
06/25/2015 10.64 10.64 10.5 10.52 90,820
06/24/2015 10.89 10.95 10.59 10.68 45,605
06/23/2015 11.002 11.05 10.81 10.91 58,948
06/22/2015 10.35 11.08 10.3435 11.03 344,209
06/19/2015 10.18 10.36 10.11 10.32 169,195
06/18/2015 10.03 10.27 10.03 10.18 27,873
06/17/2015 10.16 10.16 9.86 10.05 106,273
06/16/2015 10.25 10.5 10.07 10.17 121,326
06/15/2015 10.57 10.57 10.259 10.26 42,569
06/12/2015 10.66 10.71 10.52 10.6 103,915
06/11/2015 10.48 10.63 10.33 10.58 187,509
06/10/2015 10.45 10.56 10.39 10.49 352,406
06/09/2015 9.91 10.42 9.91 10.4 402,404
06/08/2015 10.2 10.2 9.9 9.97 164,078
06/05/2015 10.22 10.34 10.11 10.27 161,793
06/04/2015 10.22 10.32 10.16 10.28 113,264
06/03/2015 10.15 10.32 10.04 10.25 331,166
06/02/2015 9.9 10.25 9.9 10.11 110,801
06/01/2015 10.38 10.38 9.88 10 178,129
05/29/2015 10.58 10.58 10.2301 10.33 179,592
05/28/2015 10.63 10.65 10.42 10.57 84,691
05/27/2015 10.39 10.66 10.3 10.63 183,849
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?