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 )

2.380 +0.030 (+1.28%)
Official Closing Price Updated: 6:30 PM EDT, Apr 19, 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 5.918 5.918 5.918 0 -0.03(-0.58%)
Dec 28, 2017 6.092 6.151 5.953 5.953 84,557 -0.11(-1.80%)
Dec 27, 2017 6.090 6.090 5.985 6.062 80,300 -0.01(-0.23%)
Dec 26, 2017 6.048 6.083 6.041 6.076 43,348 +0.05(+0.81%)
Dec 22, 2017 5.999 6.048 5.937 6.027 160,420 +0.05(+0.81%)
Dec 21, 2017 5.965 6.041 5.965 5.979 54,972 +0.00(+0.00%)
Dec 20, 2017 5.930 6.020 5.895 5.979 376,102 +0.06(+0.94%)
Dec 19, 2017 5.909 5.985 5.888 5.923 137,048 +0.03(+0.47%)
Dec 18, 2017 5.868 5.965 5.861 5.895 129,562 +0.03(+0.47%)
Dec 15, 2017 5.861 5.875 5.798 5.868 322,550 +0.01(+0.24%)
Dec 14, 2017 5.798 5.888 5.798 5.854 86,303 +0.05(+0.84%)
Dec 13, 2017 5.770 5.868 5.770 5.805 351,045 +0.04(+0.72%)
Dec 12, 2017 5.770 5.784 5.666 5.764 257,653 +0.01(+0.12%)
Dec 11, 2017 5.777 5.805 5.729 5.757 430,760 -0.03(-0.48%)
Dec 08, 2017 5.798 5.861 5.743 5.784 48,099 +0.01(+0.12%)
Dec 07, 2017 5.673 5.833 5.673 5.777 148,409 +0.10(+1.83%)
Dec 06, 2017 5.680 5.743 5.673 5.673 165,162 -0.03(-0.61%)
Dec 05, 2017 5.715 5.757 5.694 5.708 115,040 -0.03(-0.48%)
Dec 04, 2017 5.694 5.777 5.694 5.736 145,730 +0.02(+0.36%)
Dec 01, 2017 5.653 5.770 5.639 5.715 402,408 +0.06(+1.10%)
Nov 30, 2017 5.687 5.722 5.653 5.653 362,196 -0.03(-0.49%)
Nov 29, 2017 5.812 5.812 5.642 5.680 430,625 -0.12(-2.15%)
Nov 28, 2017 5.854 5.881 5.736 5.805 190,016 -0.03(-0.48%)
Nov 27, 2017 5.958 5.986 5.812 5.833 170,993 -0.12(-2.10%)
Nov 24, 2017 5.937 5.965 5.916 5.958 54,192 +0.01(+0.23%)
Nov 22, 2017 5.875 5.965 5.861 5.944 75,857 +0.04(+0.70%)
Nov 21, 2017 5.875 5.930 5.868 5.902 62,606 +0.02(+0.35%)
Nov 20, 2017 5.909 5.944 5.854 5.881 105,183 -0.07(-1.17%)
Nov 17, 2017 5.861 5.958 5.861 5.951 116,105 +0.09(+1.54%)
Nov 16, 2017 5.826 5.916 5.812 5.861 168,054 +0.03(+0.60%)
Nov 15, 2017 5.743 5.868 5.736 5.826 324,166 +0.06(+0.96%)
Nov 14, 2017 5.680 5.805 5.646 5.770 184,717 +0.07(+1.22%)
Nov 13, 2017 5.757 5.757 5.632 5.701 97,396 -0.08(-1.32%)
Nov 10, 2017 5.812 5.875 5.764 5.777 224,934 -0.03(-0.60%)
Nov 09, 2017 5.770 5.875 5.770 5.812 323,271 -0.01(-0.12%)
Nov 08, 2017 5.764 5.875 5.764 5.819 183,019 +0.05(+0.84%)
Nov 07, 2017 5.687 5.868 5.632 5.770 1,128,273 +0.06(+0.97%)
Nov 06, 2017 5.868 5.868 5.680 5.715 132,510 -0.14(-2.37%)
Nov 03, 2017 5.840 5.888 5.757 5.854 76,286 +0.01(+0.24%)
Nov 02, 2017 5.875 5.875 5.729 5.840 181,137 -0.01(-0.12%)
Nov 01, 2017 5.777 5.861 5.750 5.847 722,453 +0.08(+1.32%)
Oct 31, 2017 5.798 5.826 5.729 5.770 788,484 -0.03(-0.60%)
Oct 30, 2017 5.937 5.958 5.798 5.805 213,796 -0.13(-2.20%)
Oct 27, 2017 6.053 6.053 5.922 5.936 602,818 -0.12(-1.94%)
Oct 26, 2017 6.081 6.086 6.046 6.053 281,473 -0.02(-0.34%)
Oct 25, 2017 6.074 6.115 6.018 6.074 151,136 -0.02(-0.34%)
Oct 24, 2017 6.150 6.150 6.074 6.094 189,946 -0.03(-0.45%)
Oct 23, 2017 6.205 6.240 6.088 6.122 208,279 -0.10(-1.56%)
Oct 20, 2017 6.198 6.253 6.170 6.219 99,382 +0.00(+0.00%)
Oct 19, 2017 6.226 6.309 6.219 6.219 274,454 -0.06(-0.88%)
Oct 18, 2017 6.191 6.288 6.191 6.274 89,061 +0.06(+1.00%)
Oct 17, 2017 6.177 6.240 6.150 6.212 338,527 +0.02(+0.33%)
Oct 16, 2017 6.240 6.240 6.150 6.191 122,998 -0.04(-0.67%)
Oct 13, 2017 6.205 6.281 6.205 6.233 73,399 +0.03(+0.56%)
Oct 12, 2017 6.177 6.233 6.170 6.198 87,499 +0.01(+0.11%)
Oct 11, 2017 6.198 6.253 6.170 6.191 191,683 -0.02(-0.33%)
Oct 10, 2017 6.205 6.257 6.198 6.212 85,939 +0.05(+0.78%)
Oct 09, 2017 6.253 6.253 6.150 6.164 72,237 -0.08(-1.22%)
Oct 06, 2017 6.219 6.240 6.143 6.240 79,556 -0.01(-0.11%)
Oct 05, 2017 6.177 6.267 6.177 6.247 106,071 +0.06(+1.01%)
Oct 04, 2017 6.143 6.226 6.104 6.184 246,578 +0.04(+0.67%)
Oct 03, 2017 6.150 6.198 6.129 6.143 144,220 -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.