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 )

2.460 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 31, 2017 5.579 5.599 5.459 5.546 376,976 -0.05(-0.83%)
Jan 30, 2017 5.546 5.606 5.506 5.592 477,509 +0.02(+0.36%)
Jan 27, 2017 5.626 5.626 5.532 5.572 247,541 -0.02(-0.31%)
Jan 26, 2017 5.523 5.590 5.477 5.590 529,680 +0.08(+1.45%)
Jan 25, 2017 5.537 5.537 5.477 5.510 479,781 +0.02(+0.36%)
Jan 24, 2017 5.490 5.497 5.437 5.490 150,535 +0.01(+0.12%)
Jan 23, 2017 5.457 5.484 5.391 5.484 254,346 +0.05(+0.98%)
Jan 20, 2017 5.444 5.444 5.344 5.430 151,805 +0.00(+0.00%)
Jan 19, 2017 5.477 5.477 5.404 5.430 64,617 +0.00(+0.00%)
Jan 18, 2017 5.537 5.537 5.410 5.430 97,518 -0.07(-1.33%)
Jan 17, 2017 5.437 5.516 5.437 5.503 133,485 +0.04(+0.73%)
Jan 13, 2017 5.464 5.464 5.464 0 -0.07(-1.20%)
Jan 12, 2017 5.384 5.557 5.384 5.530 81,891 +0.14(+2.59%)
Jan 11, 2017 5.417 5.437 5.337 5.391 257,574 -0.03(-0.61%)
Jan 10, 2017 5.490 5.517 5.404 5.424 207,229 -0.03(-0.61%)
Jan 09, 2017 5.523 5.537 5.377 5.457 52,675 -0.06(-1.08%)
Jan 06, 2017 5.603 5.603 5.498 5.517 53,381 -0.07(-1.31%)
Jan 05, 2017 5.517 5.610 5.517 5.590 226,824 +0.08(+1.45%)
Jan 04, 2017 5.417 5.537 5.410 5.510 318,935 +0.09(+1.72%)
Jan 03, 2017 5.324 5.444 5.324 5.417 86,957 +0.15(+2.77%)
Dec 30, 2016 5.271 5.271 5.271 0 -0.09(-1.73%)
Dec 29, 2016 5.311 5.377 5.311 5.364 72,804 +0.06(+1.13%)
Dec 28, 2016 5.284 5.311 5.211 5.304 128,862 +0.04(+0.79%)
Dec 27, 2016 5.157 5.289 5.157 5.263 79,891 +0.07(+1.27%)
Dec 23, 2016 5.196 5.196 5.196 0 +0.01(+0.26%)
Dec 22, 2016 5.144 5.243 5.130 5.183 165,285 +0.03(+0.51%)
Dec 21, 2016 5.315 5.368 5.117 5.157 221,231 -0.15(-2.86%)
Dec 20, 2016 5.256 5.362 5.256 5.309 88,380 +0.06(+1.13%)
Dec 19, 2016 5.302 5.316 5.243 5.249 110,549 -0.06(-1.12%)
Dec 16, 2016 5.329 5.388 5.282 5.309 74,411 -0.01(-0.25%)
Dec 15, 2016 5.302 5.335 5.256 5.322 336,393 +0.01(+0.25%)
Dec 14, 2016 5.368 5.421 5.296 5.309 157,237 -0.08(-1.47%)
Dec 13, 2016 5.335 5.415 5.276 5.388 81,257 +0.07(+1.24%)
Dec 12, 2016 5.322 5.355 5.296 5.322 111,159 +0.01(+0.12%)
Dec 09, 2016 5.342 5.401 5.263 5.315 180,261 -0.05(-0.99%)
Dec 08, 2016 5.348 5.434 5.309 5.368 83,453 +0.03(+0.49%)
Dec 07, 2016 5.382 5.428 5.315 5.342 422,699 -0.02(-0.37%)
Dec 06, 2016 5.302 5.441 5.302 5.362 467,745 +0.03(+0.62%)
Dec 05, 2016 5.144 5.348 5.115 5.329 253,036 +0.20(+4.00%)
Dec 02, 2016 5.084 5.137 4.965 5.124 164,852 +0.04(+0.78%)
Dec 01, 2016 5.031 5.097 4.965 5.084 135,894 +0.07(+1.45%)
Nov 30, 2016 4.879 5.104 4.879 5.011 502,596 +0.18(+3.69%)
Nov 29, 2016 4.866 4.898 4.773 4.833 364,259 +0.02(+0.41%)
Nov 28, 2016 4.780 4.872 4.780 4.813 154,133 +0.01(+0.17%)
Nov 25, 2016 4.871 4.871 4.805 4.805 98,879 -0.04(-0.82%)
Nov 23, 2016 4.844 4.844 4.844 0 +0.05(+0.96%)
Nov 22, 2016 4.858 4.897 4.785 4.798 377,318 -0.05(-1.09%)
Nov 21, 2016 4.884 4.937 4.844 4.851 248,629 +0.03(+0.68%)
Nov 18, 2016 4.844 4.904 4.818 4.818 148,506 -0.03(-0.54%)
Nov 17, 2016 4.877 4.937 4.825 4.844 80,371 -0.03(-0.54%)
Nov 16, 2016 4.877 4.923 4.844 4.871 80,289 -0.03(-0.54%)
Nov 15, 2016 4.858 4.976 4.858 4.897 125,433 +0.05(+1.09%)
Nov 14, 2016 4.897 4.937 4.798 4.844 74,206 -0.01(-0.27%)
Nov 11, 2016 5.029 5.029 4.805 4.858 168,314 -0.18(-3.66%)
Nov 10, 2016 5.325 5.325 5.029 5.042 189,383 -0.30(-5.67%)
Nov 09, 2016 5.332 5.397 5.305 5.345 71,036 -0.06(-1.10%)
Nov 08, 2016 5.345 5.457 5.345 5.404 158,432 +0.03(+0.61%)
Nov 07, 2016 5.299 5.371 5.213 5.371 112,183 +0.14(+2.77%)
Nov 04, 2016 5.272 5.272 5.213 5.226 142,982 -0.07(-1.37%)
Nov 03, 2016 5.332 5.351 5.227 5.299 84,622 -0.01(-0.12%)
Nov 02, 2016 5.332 5.332 5.272 5.305 119,038 +0.00(+0.00%)
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.