Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grupo Aval Acciones Y Valores S ADR (NY: AVAL )

2.175 -0.065 (-2.90%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 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 (%)
Jan 30, 2015 6.323 6.409 6.268 6.329 643,985 -0.06(-0.86%)
Jan 29, 2015 6.470 6.482 6.280 6.384 2,808,876 -0.03(-0.48%)
Jan 28, 2015 6.464 6.525 6.384 6.415 2,472,146 -0.07(-1.04%)
Jan 27, 2015 6.360 6.519 6.360 6.482 1,311,524 +0.04(+0.57%)
Jan 26, 2015 6.458 6.482 6.390 6.446 1,372,792 +0.03(+0.48%)
Jan 23, 2015 6.384 6.452 6.360 6.415 802,115 +0.02(+0.38%)
Jan 22, 2015 6.354 6.482 6.299 6.390 660,746 +0.10(+1.56%)
Jan 21, 2015 6.286 6.354 6.225 6.292 748,818 +0.03(+0.49%)
Jan 20, 2015 6.360 6.421 6.194 6.262 684,465 -0.16(-2.48%)
Jan 16, 2015 6.323 6.476 6.323 6.421 230,668 +0.02(+0.29%)
Jan 15, 2015 6.495 6.525 6.384 6.403 3,743,409 +0.01(+0.10%)
Jan 14, 2015 6.329 6.397 6.237 6.397 741,777 +0.02(+0.38%)
Jan 13, 2015 6.348 6.403 6.225 6.372 687,543 +0.03(+0.48%)
Jan 12, 2015 6.323 6.495 6.250 6.341 1,110,943 +0.04(+0.68%)
Jan 09, 2015 6.170 6.323 6.115 6.299 1,104,213 +0.14(+2.29%)
Jan 08, 2015 6.121 6.225 6.084 6.158 216,569 +0.05(+0.80%)
Jan 07, 2015 6.078 6.158 6.011 6.109 1,377,392 +0.04(+0.61%)
Jan 06, 2015 6.109 6.158 6.017 6.072 2,662,581 -0.01(-0.10%)
Jan 05, 2015 6.305 6.323 6.035 6.078 332,150 -0.23(-3.69%)
Jan 02, 2015 6.433 6.433 6.151 6.311 384,019 -0.06(-0.87%)
Dec 31, 2014 6.537 6.366 6.366 6.366 94,336 -0.07(-1.14%)
Dec 30, 2014 6.397 6.537 6.378 6.439 169,881 -0.02(-0.38%)
Dec 29, 2014 6.580 6.629 6.384 6.464 334,531 -0.15(-2.22%)
Dec 26, 2014 6.703 6.727 6.611 6.611 159,563 -0.13(-2.00%)
Dec 24, 2014 6.856 6.746 6.746 6.746 1,096,461 +0.07(+1.10%)
Dec 23, 2014 6.672 6.727 6.587 6.672 1,809,363 +0.01(+0.09%)
Dec 22, 2014 6.507 6.721 6.470 6.666 2,297,499 +0.10(+1.59%)
Dec 19, 2014 6.513 6.629 6.397 6.562 1,153,946 +0.11(+1.71%)
Dec 18, 2014 6.305 6.593 6.274 6.452 1,922,104 +0.27(+4.36%)
Dec 17, 2014 5.888 6.280 5.857 6.182 1,801,596 +0.28(+4.78%)
Dec 16, 2014 5.747 6.041 5.576 5.900 1,503,611 +0.10(+1.80%)
Dec 15, 2014 6.164 6.207 5.637 5.796 1,308,851 -0.31(-5.12%)
Dec 12, 2014 6.415 6.470 6.041 6.109 1,078,956 -0.30(-4.68%)
Dec 11, 2014 6.439 6.654 6.384 6.409 941,688 -0.20(-3.06%)
Dec 10, 2014 7.064 7.064 6.611 6.611 511,737 -0.42(-6.01%)
Dec 09, 2014 7.254 7.254 7.009 7.034 725,033 -0.21(-2.88%)
Dec 08, 2014 7.273 7.469 7.205 7.242 209,507 +0.00(+0.00%)
Dec 05, 2014 7.352 7.362 7.132 7.242 3,169,791 -0.10(-1.34%)
Dec 04, 2014 7.463 7.463 7.199 7.340 762,716 +0.02(+0.34%)
Dec 03, 2014 7.236 7.408 7.218 7.316 4,795,859 +0.04(+0.59%)
Dec 02, 2014 7.426 7.432 7.156 7.273 732,861 -0.17(-2.22%)
Dec 01, 2014 7.634 7.787 7.328 7.438 3,070,179 -0.17(-2.25%)
Nov 28, 2014 7.996 7.996 7.585 7.610 640,302 -0.36(-4.46%)
Nov 26, 2014 7.873 7.965 7.965 7.965 1,082,424 +0.09(+1.09%)
Nov 25, 2014 8.051 8.057 7.830 7.879 872,006 -0.13(-1.68%)
Nov 24, 2014 8.100 8.100 7.898 8.014 349,986 -0.04(-0.53%)
Nov 21, 2014 8.167 8.235 7.999 8.057 1,081,982 +0.01(+0.08%)
Nov 20, 2014 8.155 8.259 8.032 8.051 1,069,715 -0.13(-1.65%)
Nov 19, 2014 8.149 8.247 8.135 8.186 352,207 +0.02(+0.23%)
Nov 18, 2014 8.253 8.265 8.149 8.167 272,692 -0.04(-0.52%)
Nov 17, 2014 8.198 8.376 8.112 8.210 167,175 +0.01(+0.15%)
Nov 14, 2014 8.143 8.271 8.088 8.198 179,878 +0.08(+0.98%)
Nov 13, 2014 8.308 8.308 8.118 8.118 149,886 -0.21(-2.50%)
Nov 12, 2014 8.265 8.357 8.216 8.327 440,063 +0.07(+0.89%)
Nov 11, 2014 8.290 8.290 8.173 8.253 134,715 -0.01(-0.07%)
Nov 10, 2014 8.253 8.333 8.155 8.259 1,008,745 +0.06(+0.67%)
Nov 07, 2014 8.186 8.229 8.131 8.204 115,663 +0.06(+0.68%)
Nov 06, 2014 8.265 8.265 8.088 8.149 1,702,952 -0.11(-1.34%)
Nov 05, 2014 8.333 8.333 8.198 8.259 1,129,456 -0.04(-0.52%)
Nov 04, 2014 8.247 8.327 8.222 8.302 512,707 +0.08(+0.97%)
Nov 03, 2014 8.253 8.265 8.106 8.222 321,623 -0.04(-0.45%)
Oct 31, 2014 8.271 8.290 8.143 8.259 604,351 +0.03(+0.37%)
Oct 30, 2014 8.204 8.241 8.149 8.229 100,378 +0.02(+0.30%)
Oct 29, 2014 8.155 8.259 8.106 8.204 522,025 +0.09(+1.06%)
Oct 28, 2014 8.057 8.173 8.026 8.118 201,299 +0.09(+1.07%)
Oct 27, 2014 7.965 8.045 7.971 8.032 1,016,864 +0.06(+0.77%)
Oct 24, 2014 7.959 8.045 7.928 7.971 582,196 -0.01(-0.08%)
Oct 23, 2014 7.873 8.051 7.873 7.977 564,114 +0.09(+1.09%)
Oct 22, 2014 7.781 7.916 7.781 7.892 564,325 +0.02(+0.31%)
Oct 21, 2014 7.689 7.879 7.689 7.867 767,695 +0.06(+0.78%)
Oct 20, 2014 7.751 7.812 7.738 7.806 590,461 -0.01(-0.08%)
Oct 17, 2014 7.683 7.922 7.683 7.812 879,600 +0.06(+0.79%)
Oct 16, 2014 7.751 7.806 7.573 7.751 1,880,736 -0.02(-0.24%)
Oct 15, 2014 7.965 8.069 7.732 7.769 1,067,776 -0.20(-2.46%)
Oct 14, 2014 8.088 8.204 7.953 7.965 1,210,778 -0.05(-0.61%)
Oct 13, 2014 8.229 8.229 7.996 8.014 171,056 -0.18(-2.24%)
Oct 10, 2014 8.192 8.235 8.131 8.198 336,007 -0.04(-0.52%)
Oct 09, 2014 8.308 8.314 8.186 8.241 325,362 -0.06(-0.74%)
Oct 08, 2014 8.394 8.394 8.222 8.302 388,297 -0.04(-0.44%)
Oct 07, 2014 8.302 8.388 8.284 8.339 437,242 +0.01(+0.07%)
Oct 06, 2014 8.320 8.425 8.302 8.333 458,994 +0.01(+0.07%)
Oct 03, 2014 8.474 8.474 8.308 8.327 469,028 +0.04(+0.44%)
Oct 02, 2014 8.259 8.357 8.247 8.290 514,621 +0.01(+0.07%)
Oct 01, 2014 8.302 8.333 8.247 8.284 1,646,394 -0.02(-0.22%)
Sep 30, 2014 8.339 8.461 8.284 8.302 2,945,846 -0.06(-0.66%)
Sep 29, 2014 8.394 8.412 8.333 8.357 2,128,159 -0.09(-1.02%)
Sep 26, 2014 8.486 8.529 8.394 8.443 7,730,632 +0.04(+0.51%)
Sep 25, 2014 8.418 8.486 8.363 8.400 6,896,791 +0.04(+0.44%)
Sep 24, 2014 8.345 8.406 8.308 8.363 4,462,770 +0.04(+0.52%)
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.