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 )

2.430 +0.040 (+1.67%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2017 5.804 5.831 5.734 5.776 787,737 -0.03(-0.60%)
Oct 30, 2017 5.943 5.963 5.804 5.811 213,593 -0.13(-2.20%)
Oct 27, 2017 6.059 6.059 5.927 5.941 602,246 -0.12(-1.94%)
Oct 26, 2017 6.086 6.092 6.052 6.059 281,206 -0.02(-0.34%)
Oct 25, 2017 6.080 6.121 6.024 6.080 150,993 -0.02(-0.34%)
Oct 24, 2017 6.156 6.156 6.080 6.100 189,766 -0.03(-0.45%)
Oct 23, 2017 6.211 6.246 6.093 6.128 208,082 -0.10(-1.56%)
Oct 20, 2017 6.204 6.259 6.176 6.225 99,288 +0.00(+0.00%)
Oct 19, 2017 6.232 6.315 6.225 6.225 274,194 -0.06(-0.88%)
Oct 18, 2017 6.197 6.294 6.197 6.280 88,976 +0.06(+1.00%)
Oct 17, 2017 6.183 6.246 6.156 6.218 338,206 +0.02(+0.33%)
Oct 16, 2017 6.246 6.246 6.156 6.197 122,881 -0.04(-0.67%)
Oct 13, 2017 6.211 6.287 6.211 6.239 73,330 +0.03(+0.56%)
Oct 12, 2017 6.183 6.239 6.176 6.204 87,416 +0.01(+0.11%)
Oct 11, 2017 6.204 6.259 6.176 6.197 191,501 -0.02(-0.33%)
Oct 10, 2017 6.211 6.263 6.204 6.218 85,858 +0.05(+0.78%)
Oct 09, 2017 6.259 6.259 6.156 6.169 72,169 -0.08(-1.22%)
Oct 06, 2017 6.225 6.246 6.149 6.246 79,480 -0.01(-0.11%)
Oct 05, 2017 6.183 6.273 6.183 6.252 105,971 +0.06(+1.01%)
Oct 04, 2017 6.149 6.232 6.110 6.190 246,344 +0.04(+0.67%)
Oct 03, 2017 6.156 6.204 6.135 6.149 144,083 -0.04(-0.67%)
Oct 02, 2017 6.176 6.225 6.142 6.190 72,015 -0.01(-0.22%)
Sep 29, 2017 6.190 6.225 6.135 6.204 195,053 +0.02(+0.34%)
Sep 28, 2017 6.156 6.218 6.142 6.183 155,768 +0.05(+0.83%)
Sep 27, 2017 6.215 6.215 6.126 6.133 142,080 -0.04(-0.67%)
Sep 26, 2017 6.188 6.208 6.119 6.174 246,850 -0.01(-0.22%)
Sep 25, 2017 6.208 6.208 6.167 6.188 98,802 +0.00(+0.00%)
Sep 22, 2017 6.270 6.270 6.181 6.188 331,425 -0.07(-1.10%)
Sep 21, 2017 6.298 6.305 6.222 6.257 40,836 -0.02(-0.33%)
Sep 20, 2017 6.326 6.326 6.257 6.277 124,021 -0.03(-0.55%)
Sep 19, 2017 6.353 6.353 6.229 6.312 104,209 +0.00(+0.00%)
Sep 18, 2017 6.346 6.353 6.284 6.312 124,116 -0.02(-0.33%)
Sep 15, 2017 6.229 6.332 6.229 6.332 35,076 +0.09(+1.43%)
Sep 14, 2017 6.229 6.250 6.199 6.243 340,421 +0.03(+0.44%)
Sep 13, 2017 6.208 6.250 6.202 6.215 331,290 +0.01(+0.22%)
Sep 12, 2017 6.243 6.257 6.202 6.202 219,877 -0.01(-0.11%)
Sep 11, 2017 6.270 6.284 6.195 6.208 117,964 -0.04(-0.66%)
Sep 08, 2017 6.250 6.319 6.236 6.250 305,560 +0.00(+0.00%)
Sep 07, 2017 6.319 6.360 6.243 6.250 121,764 -0.10(-1.52%)
Sep 06, 2017 6.291 6.463 6.291 6.346 201,620 +0.08(+1.21%)
Sep 05, 2017 6.277 6.339 6.181 6.270 214,050 -0.02(-0.33%)
Sep 01, 2017 6.222 6.305 6.174 6.291 198,467 +0.10(+1.56%)
Aug 31, 2017 6.174 6.229 6.098 6.195 118,783 +0.06(+0.90%)
Aug 30, 2017 6.208 6.236 6.140 6.140 106,250 -0.03(-0.45%)
Aug 29, 2017 6.174 6.229 6.146 6.167 87,540 -0.01(-0.18%)
Aug 28, 2017 6.364 6.364 6.124 6.178 192,325 -0.16(-2.49%)
Aug 25, 2017 6.130 6.343 6.124 6.336 180,583 +0.23(+3.82%)
Aug 24, 2017 6.137 6.151 6.065 6.103 203,091 +0.01(+0.23%)
Aug 23, 2017 6.130 6.137 6.048 6.089 228,707 -0.02(-0.34%)
Aug 22, 2017 6.117 6.137 6.069 6.110 141,944 +0.04(+0.68%)
Aug 21, 2017 6.048 6.082 6.014 6.069 70,903 +0.03(+0.45%)
Aug 18, 2017 6.000 6.069 5.972 6.041 49,921 +0.05(+0.80%)
Aug 17, 2017 5.972 6.062 5.959 5.993 98,193 -0.01(-0.11%)
Aug 16, 2017 5.966 6.021 5.931 6.000 165,854 +0.07(+1.16%)
Aug 15, 2017 5.959 5.979 5.883 5.931 113,415 -0.01(-0.12%)
Aug 14, 2017 6.117 6.117 5.924 5.938 411,918 -0.15(-2.48%)
Aug 11, 2017 5.897 6.089 5.609 6.089 51,827 +0.08(+1.37%)
Aug 10, 2017 6.041 6.041 6.007 6.007 71,638 -0.03(-0.57%)
Aug 09, 2017 6.021 6.041 5.972 6.041 66,951 +0.01(+0.11%)
Aug 08, 2017 6.089 6.096 6.027 6.034 90,099 -0.05(-0.79%)
Aug 07, 2017 6.117 6.117 6.082 6.082 21,982 -0.03(-0.45%)
Aug 04, 2017 6.165 6.165 6.055 6.110 116,400 -0.02(-0.34%)
Aug 03, 2017 6.151 6.165 6.117 6.130 95,936 -0.01(-0.22%)
Aug 02, 2017 6.137 6.178 6.096 6.144 390,065 +0.03(+0.45%)
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.