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 29, 2017 5.893 5.893 5.893 0 -0.03(-0.58%)
Dec 28, 2017 6.067 6.126 5.928 5.928 84,911 -0.11(-1.80%)
Dec 27, 2017 6.064 6.064 5.960 6.036 80,637 -0.01(-0.23%)
Dec 26, 2017 6.023 6.057 6.016 6.050 43,530 +0.05(+0.81%)
Dec 22, 2017 5.974 6.023 5.912 6.002 161,092 +0.05(+0.81%)
Dec 21, 2017 5.940 6.016 5.940 5.954 55,202 +0.00(+0.00%)
Dec 20, 2017 5.905 5.995 5.871 5.954 377,679 +0.06(+0.94%)
Dec 19, 2017 5.885 5.960 5.864 5.898 137,622 +0.03(+0.47%)
Dec 18, 2017 5.843 5.941 5.836 5.871 130,105 +0.03(+0.47%)
Dec 15, 2017 5.836 5.850 5.774 5.843 323,902 +0.01(+0.24%)
Dec 14, 2017 5.774 5.864 5.774 5.829 86,665 +0.05(+0.84%)
Dec 13, 2017 5.746 5.843 5.746 5.781 352,516 +0.04(+0.72%)
Dec 12, 2017 5.746 5.760 5.643 5.739 258,734 +0.01(+0.12%)
Dec 11, 2017 5.753 5.781 5.705 5.733 432,566 -0.03(-0.48%)
Dec 08, 2017 5.774 5.836 5.719 5.760 48,300 +0.01(+0.12%)
Dec 07, 2017 5.650 5.809 5.650 5.753 149,032 +0.10(+1.83%)
Dec 06, 2017 5.657 5.719 5.650 5.650 165,854 -0.03(-0.61%)
Dec 05, 2017 5.691 5.733 5.670 5.684 115,522 -0.03(-0.48%)
Dec 04, 2017 5.670 5.753 5.670 5.712 146,341 +0.02(+0.36%)
Dec 01, 2017 5.629 5.746 5.615 5.691 404,095 +0.06(+1.10%)
Nov 30, 2017 5.663 5.698 5.629 5.629 363,714 -0.03(-0.49%)
Nov 29, 2017 5.788 5.788 5.619 5.657 432,430 -0.12(-2.15%)
Nov 28, 2017 5.829 5.857 5.712 5.781 190,813 -0.03(-0.48%)
Nov 27, 2017 5.933 5.961 5.788 5.809 171,709 -0.12(-2.10%)
Nov 24, 2017 5.912 5.940 5.891 5.933 54,419 +0.01(+0.23%)
Nov 22, 2017 5.850 5.940 5.836 5.919 76,175 +0.04(+0.71%)
Nov 21, 2017 5.850 5.905 5.843 5.878 62,869 +0.02(+0.35%)
Nov 20, 2017 5.885 5.919 5.829 5.857 105,624 -0.07(-1.17%)
Nov 17, 2017 5.836 5.933 5.836 5.926 116,592 +0.09(+1.54%)
Nov 16, 2017 5.802 5.891 5.788 5.836 168,759 +0.03(+0.60%)
Nov 15, 2017 5.719 5.843 5.712 5.802 325,525 +0.06(+0.96%)
Nov 14, 2017 5.657 5.781 5.622 5.746 185,492 +0.07(+1.22%)
Nov 13, 2017 5.733 5.733 5.608 5.677 97,804 -0.08(-1.32%)
Nov 10, 2017 5.788 5.850 5.739 5.753 225,877 -0.03(-0.60%)
Nov 09, 2017 5.746 5.850 5.746 5.788 324,626 -0.01(-0.12%)
Nov 08, 2017 5.739 5.850 5.739 5.795 183,786 +0.05(+0.84%)
Nov 07, 2017 5.663 5.843 5.608 5.746 1,133,003 +0.06(+0.97%)
Nov 06, 2017 5.843 5.843 5.657 5.691 133,066 -0.14(-2.37%)
Nov 03, 2017 5.815 5.864 5.733 5.829 76,606 +0.01(+0.24%)
Nov 02, 2017 5.850 5.850 5.705 5.815 181,897 -0.01(-0.12%)
Nov 01, 2017 5.753 5.836 5.726 5.822 725,482 +0.08(+1.32%)
Oct 31, 2017 5.774 5.802 5.705 5.746 791,790 -0.03(-0.60%)
Oct 30, 2017 5.912 5.933 5.774 5.781 214,692 -0.13(-2.20%)
Oct 27, 2017 6.028 6.028 5.897 5.911 605,345 -0.12(-1.94%)
Oct 26, 2017 6.055 6.061 6.021 6.028 282,653 -0.02(-0.34%)
Oct 25, 2017 6.048 6.090 5.993 6.048 151,770 -0.02(-0.34%)
Oct 24, 2017 6.124 6.124 6.048 6.069 190,742 -0.03(-0.45%)
Oct 23, 2017 6.179 6.214 6.062 6.097 209,152 -0.10(-1.56%)
Oct 20, 2017 6.172 6.227 6.145 6.193 99,799 +0.00(+0.00%)
Oct 19, 2017 6.200 6.282 6.193 6.193 275,605 -0.06(-0.88%)
Oct 18, 2017 6.165 6.262 6.165 6.248 89,434 +0.06(+1.00%)
Oct 17, 2017 6.152 6.214 6.124 6.186 339,946 +0.02(+0.33%)
Oct 16, 2017 6.214 6.214 6.124 6.165 123,514 -0.04(-0.67%)
Oct 13, 2017 6.179 6.255 6.179 6.207 73,707 +0.03(+0.56%)
Oct 12, 2017 6.152 6.207 6.145 6.172 87,866 +0.01(+0.11%)
Oct 11, 2017 6.172 6.227 6.145 6.165 192,486 -0.02(-0.33%)
Oct 10, 2017 6.179 6.231 6.172 6.186 86,299 +0.05(+0.78%)
Oct 09, 2017 6.227 6.227 6.124 6.138 72,540 -0.08(-1.22%)
Oct 06, 2017 6.193 6.214 6.117 6.214 79,889 -0.01(-0.11%)
Oct 05, 2017 6.152 6.241 6.152 6.220 106,516 +0.06(+1.01%)
Oct 04, 2017 6.117 6.200 6.079 6.158 247,612 +0.04(+0.67%)
Oct 03, 2017 6.124 6.172 6.103 6.117 144,824 -0.04(-0.67%)
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.