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 )

2.400 -0.010 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Dec 31, 2014 6.572 6.399 6.399 6.399 93,842 -0.07(-1.14%)
Dec 30, 2014 6.430 6.572 6.412 6.473 168,990 -0.02(-0.38%)
Dec 29, 2014 6.615 6.664 6.418 6.498 332,778 -0.15(-2.22%)
Dec 26, 2014 6.738 6.763 6.646 6.646 158,726 -0.14(-2.00%)
Dec 24, 2014 6.892 6.781 6.781 6.781 1,090,713 +0.07(+1.10%)
Dec 23, 2014 6.707 6.763 6.621 6.707 1,799,879 +0.01(+0.09%)
Dec 22, 2014 6.541 6.757 6.504 6.701 2,285,456 +0.10(+1.59%)
Dec 19, 2014 6.547 6.664 6.430 6.597 1,147,897 +0.11(+1.71%)
Dec 18, 2014 6.338 6.627 6.307 6.486 1,912,029 +0.27(+4.36%)
Dec 17, 2014 5.919 6.313 5.888 6.215 1,792,152 +0.28(+4.78%)
Dec 16, 2014 5.777 6.073 5.605 5.931 1,495,729 +0.10(+1.80%)
Dec 15, 2014 6.196 6.239 5.667 5.827 1,301,990 -0.31(-5.12%)
Dec 12, 2014 6.449 6.504 6.073 6.141 1,073,301 -0.30(-4.68%)
Dec 11, 2014 6.473 6.689 6.418 6.443 936,752 -0.20(-3.06%)
Dec 10, 2014 7.102 7.102 6.646 6.646 509,055 -0.42(-6.01%)
Dec 09, 2014 7.293 7.293 7.046 7.071 721,233 -0.21(-2.88%)
Dec 08, 2014 7.311 7.508 7.243 7.280 208,409 +0.00(+0.00%)
Dec 05, 2014 7.391 7.400 7.169 7.280 3,153,176 -0.10(-1.34%)
Dec 04, 2014 7.502 7.502 7.237 7.379 758,718 +0.02(+0.33%)
Dec 03, 2014 7.274 7.447 7.256 7.354 4,770,720 +0.04(+0.59%)
Dec 02, 2014 7.465 7.471 7.194 7.311 729,020 -0.17(-2.22%)
Dec 01, 2014 7.674 7.828 7.366 7.477 3,054,086 -0.17(-2.25%)
Nov 28, 2014 8.038 8.038 7.625 7.650 636,945 -0.36(-4.46%)
Nov 26, 2014 7.915 8.007 8.007 8.007 1,076,751 +0.09(+1.09%)
Nov 25, 2014 8.093 8.099 7.872 7.921 867,435 -0.14(-1.68%)
Nov 24, 2014 8.143 8.143 7.939 8.056 348,151 -0.04(-0.53%)
Nov 21, 2014 8.210 8.278 8.041 8.099 1,076,311 +0.01(+0.08%)
Nov 20, 2014 8.198 8.303 8.075 8.093 1,064,108 -0.14(-1.65%)
Nov 19, 2014 8.192 8.290 8.178 8.229 350,361 +0.02(+0.22%)
Nov 18, 2014 8.297 8.309 8.192 8.210 271,262 -0.04(-0.52%)
Nov 17, 2014 8.241 8.420 8.155 8.253 166,298 +0.01(+0.15%)
Nov 14, 2014 8.186 8.315 8.130 8.241 178,935 +0.08(+0.98%)
Nov 13, 2014 8.352 8.352 8.161 8.161 149,100 -0.21(-2.50%)
Nov 12, 2014 8.309 8.401 8.260 8.370 437,756 +0.07(+0.89%)
Nov 11, 2014 8.333 8.333 8.216 8.297 134,009 -0.01(-0.07%)
Nov 10, 2014 8.297 8.377 8.198 8.303 1,003,458 +0.06(+0.67%)
Nov 07, 2014 8.229 8.272 8.173 8.247 115,057 +0.06(+0.68%)
Nov 06, 2014 8.309 8.309 8.130 8.192 1,694,025 -0.11(-1.34%)
Nov 05, 2014 8.377 8.377 8.241 8.303 1,123,536 -0.04(-0.52%)
Nov 04, 2014 8.290 8.370 8.266 8.346 510,019 +0.08(+0.97%)
Nov 03, 2014 8.297 8.309 8.149 8.266 319,937 -0.04(-0.45%)
Oct 31, 2014 8.315 8.333 8.186 8.303 601,183 +0.03(+0.37%)
Oct 30, 2014 8.247 8.284 8.192 8.272 99,852 +0.02(+0.30%)
Oct 29, 2014 8.198 8.303 8.149 8.247 519,288 +0.09(+1.06%)
Oct 28, 2014 8.099 8.216 8.069 8.161 200,244 +0.09(+1.07%)
Oct 27, 2014 8.007 8.087 8.013 8.075 1,011,534 +0.06(+0.77%)
Oct 24, 2014 8.001 8.087 7.970 8.013 579,145 -0.01(-0.08%)
Oct 23, 2014 7.915 8.093 7.915 8.019 561,157 +0.09(+1.09%)
Oct 22, 2014 7.822 7.958 7.822 7.933 561,367 +0.02(+0.31%)
Oct 21, 2014 7.730 7.921 7.730 7.909 763,671 +0.06(+0.78%)
Oct 20, 2014 7.791 7.853 7.779 7.847 587,366 -0.01(-0.08%)
Oct 17, 2014 7.724 7.964 7.724 7.853 874,990 +0.06(+0.79%)
Oct 16, 2014 7.791 7.847 7.613 7.791 1,870,878 -0.02(-0.24%)
Oct 15, 2014 8.007 8.112 7.773 7.810 1,062,179 -0.20(-2.46%)
Oct 14, 2014 8.130 8.247 7.995 8.007 1,204,432 -0.05(-0.61%)
Oct 13, 2014 8.272 8.272 8.038 8.056 170,159 -0.18(-2.24%)
Oct 10, 2014 8.235 8.278 8.173 8.241 334,245 -0.04(-0.52%)
Oct 09, 2014 8.352 8.358 8.229 8.284 323,656 -0.06(-0.74%)
Oct 08, 2014 8.438 8.438 8.266 8.346 386,261 -0.04(-0.44%)
Oct 07, 2014 8.346 8.432 8.327 8.383 434,951 +0.01(+0.07%)
Oct 06, 2014 8.364 8.469 8.346 8.377 456,588 +0.01(+0.07%)
Oct 03, 2014 8.518 8.518 8.352 8.370 466,570 +0.04(+0.44%)
Oct 02, 2014 8.303 8.401 8.290 8.333 511,924 +0.01(+0.07%)
Oct 01, 2014 8.346 8.377 8.290 8.327 1,637,764 -0.02(-0.22%)
Sep 30, 2014 8.383 8.506 8.327 8.346 2,930,404 -0.06(-0.66%)
Sep 29, 2014 8.438 8.457 8.377 8.401 2,117,004 -0.09(-1.02%)
Sep 26, 2014 8.531 8.574 8.438 8.487 7,690,111 +0.04(+0.51%)
Sep 25, 2014 8.463 8.531 8.407 8.444 6,860,641 +0.04(+0.44%)
Sep 24, 2014 8.389 8.451 8.352 8.407 4,439,377 +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.