Avianca Holdings S.A. Historical Stock Prices

AVH 
$13.72
*  
0.14
1.03%
Get AVH Alerts
*Delayed - data as of Sep. 30, 2014  -  Find a broker to begin trading AVH now
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 29-JUN-2014 TO 29-SEP-2014

Date Open High Low Close / Last Volume
16:00  13.65  13.84  13.56  13.72 167,429
09/29/2014 13.91 13.91 13.55 13.58 317,699
09/26/2014 14.04 14.14 13.89 13.99 348,953
09/25/2014 14.26 14.31 13.89 14.05 966,413
09/24/2014 14.85 14.88 14.24 14.39 542,576
09/23/2014 15.25 15.5 14.74 14.79 384,182
09/22/2014 15.77 15.77 15.27 15.31 95,513
09/19/2014 15.55 15.8 15.55 15.77 161,873
09/18/2014 15.6 15.82 15.54 15.58 87,224
09/17/2014 15.67 15.75 15.51 15.65 99,566
09/16/2014 15.48 15.83 15.34 15.67 123,671
09/15/2014 15.54 15.64 15.32 15.48 87,371
09/12/2014 15.74 15.77 15.34 15.57 93,303
09/11/2014 15.87 15.87 15.59 15.81 86,847
09/10/2014 15.56 15.92 15.51 15.89 212,983
09/09/2014 15.85 15.88 15.56 15.63 111,807
09/08/2014 15.93 16.08 15.9 15.93 48,392
09/05/2014 16.01 16.1 15.94 16 60,015
09/04/2014 16.11 16.23 15.94 16.06 135,841
09/03/2014 16.16 16.2633 16.09 16.12 197,414
09/02/2014 16.23 16.36 16.03 16.2 177,891
08/29/2014 16.32 16.35 16.12 16.16 273,211
08/28/2014 15.98 16.32 15.94 16.32 168,744
08/27/2014 15.87 16.1 15.87 15.98 35,869
08/26/2014 15.94 16.02 15.85 15.94 33,454
08/25/2014 16.06 16.12 15.85 15.99 57,612
08/22/2014 16.05 16.25 16 16.08 36,188
08/21/2014 16.16 16.2 15.995 16.07 170,093
08/20/2014 16.33 16.33 16.02 16.14 125,121
08/19/2014 16.34 16.41 16.24 16.3 168,221
08/18/2014 16.05 16.5 16.05 16.35 146,044
08/15/2014 15.9 16.32 15.9 16 303,576
08/14/2014 16.42 16.45 15.8 15.85 246,466
08/13/2014 16.36 16.44 16.17 16.41 43,299
08/12/2014 16.22 16.41 16.22 16.39 31,390
08/11/2014 16.09 16.45 16.09 16.3 74,423
08/08/2014 15.75 16.14 15.62 16.1 135,029
08/07/2014 16.28 16.28 15.51 15.57 132,134
08/06/2014 16.21 16.44 16.14 16.26 175,285
08/05/2014 16.06 16.28 16.01 16.23 40,928
08/04/2014 16.3 16.3 16.1 16.14 58,751
08/01/2014 16.27 16.38 16.12 16.29 85,267
07/31/2014 16.2 16.31 15.965 16.24 146,479
07/30/2014 16.54 16.54 16.01 16.31 90,735
07/29/2014 16.59 16.59 16.43 16.51 43,864
07/28/2014 16.67 16.72 16.56 16.59 32,622
07/25/2014 16.46 16.68 16.45 16.66 52,153
07/24/2014 16.45 16.55 16.33 16.45 46,807
07/23/2014 16.35 16.5 16.35 16.47 49,199
07/22/2014 16.24 16.51 16.24 16.37 93,146
07/21/2014 16.21 16.4 16.05 16.23 146,988
07/18/2014 16.41 16.72 16.32 16.44 95,688
07/17/2014 16.63 16.68 16.35 16.45 39,690
07/16/2014 16.85 16.85 16.48 16.62 104,681
07/15/2014 16.43 16.75 16.36 16.71 77,779
07/14/2014 16.66 16.75 16.31 16.38 122,896
07/11/2014 16.1 16.56 16.1 16.5 86,190
07/10/2014 16.01 16.37 16.01 16.2 82,213
07/09/2014 16.29 16.3 16.12 16.16 66,359
07/08/2014 16.42 16.42 16.13 16.25 126,596
07/07/2014 16.75 16.78 16.41 16.51 68,610
07/03/2014 16.25 16.54 16.23 16.5 61,237
07/02/2014 16.16 16.97 15.99 16.26 486,555
07/01/2014 16 16.2199 16 16.15 270,199
06/30/2014 16.28 16.32 15.96 16.05 60,351
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 Brokers before you trade

Want to trade FX?