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 )

2.435 +0.025 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 28, 2017 5.391 5.398 5.310 5.391 94,343 +0.04(+0.76%)
Apr 27, 2017 5.411 5.425 5.344 5.351 226,195 -0.11(-2.06%)
Apr 26, 2017 5.524 5.524 5.423 5.463 201,418 -0.05(-0.98%)
Apr 25, 2017 5.564 5.564 5.490 5.517 196,079 -0.02(-0.36%)
Apr 24, 2017 5.483 5.551 5.483 5.537 380,245 +0.08(+1.48%)
Apr 21, 2017 5.571 5.571 5.443 5.456 202,717 -0.11(-1.93%)
Apr 20, 2017 5.611 5.611 5.551 5.564 72,167 -0.02(-0.36%)
Apr 19, 2017 5.631 5.638 5.557 5.584 115,154 -0.05(-0.84%)
Apr 18, 2017 5.638 5.645 5.604 5.631 93,389 -0.01(-0.12%)
Apr 17, 2017 5.517 5.645 5.517 5.638 136,054 +0.15(+2.70%)
Apr 13, 2017 5.584 5.584 5.470 5.490 86,472 -0.10(-1.81%)
Apr 12, 2017 5.551 5.653 5.551 5.591 266,815 +0.00(+0.00%)
Apr 11, 2017 5.557 5.604 5.537 5.591 98,294 +0.03(+0.48%)
Apr 10, 2017 5.503 5.577 5.477 5.564 169,869 +0.04(+0.73%)
Apr 07, 2017 5.517 5.571 5.517 5.524 62,302 +0.01(+0.12%)
Apr 06, 2017 5.503 5.537 5.470 5.517 198,846 +0.02(+0.42%)
Apr 05, 2017 5.588 5.588 5.480 5.494 286,199 -0.05(-0.85%)
Apr 04, 2017 5.447 5.554 5.427 5.541 373,741 +0.10(+1.85%)
Apr 03, 2017 5.547 5.547 5.437 5.440 140,967 -0.03(-0.61%)
Mar 31, 2017 5.487 5.487 5.407 5.474 166,334 +0.01(+0.12%)
Mar 30, 2017 5.474 5.487 5.407 5.467 172,492 +0.02(+0.37%)
Mar 29, 2017 5.326 5.454 5.310 5.447 400,052 +0.15(+2.91%)
Mar 28, 2017 5.259 5.340 5.222 5.293 167,653 -0.01(-0.25%)
Mar 27, 2017 5.273 5.353 5.273 5.306 145,357 -0.05(-1.00%)
Mar 24, 2017 5.273 5.380 5.259 5.360 138,798 +0.13(+2.43%)
Mar 23, 2017 5.286 5.380 4.998 5.233 958,353 -0.03(-0.64%)
Mar 22, 2017 5.166 5.286 5.166 5.266 139,746 +0.06(+1.16%)
Mar 21, 2017 5.300 5.320 5.166 5.206 335,156 -0.05(-0.89%)
Mar 20, 2017 5.246 5.320 5.179 5.253 105,578 +0.01(+0.13%)
Mar 17, 2017 5.306 5.326 5.226 5.246 260,692 -0.01(-0.25%)
Mar 16, 2017 5.226 5.286 5.179 5.259 159,505 +0.09(+1.68%)
Mar 15, 2017 5.099 5.186 5.078 5.172 97,478 +0.11(+2.25%)
Mar 14, 2017 5.092 5.125 5.052 5.058 103,379 -0.06(-1.18%)
Mar 13, 2017 5.078 5.139 5.065 5.119 119,459 +0.07(+1.33%)
Mar 10, 2017 5.045 5.065 5.038 5.052 113,993 +0.03(+0.53%)
Mar 09, 2017 5.038 5.072 5.025 5.025 144,991 -0.01(-0.13%)
Mar 08, 2017 5.065 5.078 4.971 5.032 9,531,813 -0.03(-0.66%)
Mar 07, 2017 5.132 5.132 5.032 5.065 73,838 -0.09(-1.69%)
Mar 06, 2017 5.179 5.179 5.078 5.152 207,556 +0.03(+0.52%)
Mar 03, 2017 5.018 5.129 5.018 5.125 103,979 +0.12(+2.41%)
Mar 02, 2017 5.192 5.192 4.978 5.005 634,598 -0.18(-3.49%)
Mar 01, 2017 5.273 5.273 5.186 5.186 151,982 -0.05(-1.02%)
Feb 28, 2017 5.279 5.286 5.192 5.239 193,296 -0.05(-1.01%)
Feb 27, 2017 5.273 5.320 5.226 5.293 553,786 +0.07(+1.41%)
Feb 24, 2017 5.340 5.360 5.212 5.219 362,485 -0.10(-1.85%)
Feb 23, 2017 5.331 5.351 5.291 5.318 1,546,653 +0.05(+0.89%)
Feb 22, 2017 5.244 5.271 5.204 5.271 603,610 +0.03(+0.64%)
Feb 21, 2017 5.398 5.418 5.237 5.237 454,386 -0.18(-3.33%)
Feb 17, 2017 5.418 5.418 5.418 0 +0.01(+0.12%)
Feb 16, 2017 5.404 5.451 5.368 5.411 448,406 +0.09(+1.63%)
Feb 15, 2017 5.351 5.391 5.244 5.324 1,391,191 -0.02(-0.37%)
Feb 14, 2017 5.551 5.571 5.318 5.344 885,206 -0.25(-4.42%)
Feb 13, 2017 5.638 5.638 5.558 5.591 172,503 -0.05(-0.95%)
Feb 10, 2017 5.651 5.664 5.618 5.644 187,557 +0.00(+0.00%)
Feb 09, 2017 5.618 5.658 5.604 5.644 33,368 +0.05(+0.83%)
Feb 08, 2017 5.698 5.698 5.571 5.598 135,637 -0.11(-1.99%)
Feb 07, 2017 5.698 5.731 5.658 5.711 142,339 +0.01(+0.12%)
Feb 06, 2017 5.704 5.724 5.664 5.704 63,825 +0.00(+0.00%)
Feb 03, 2017 5.671 5.731 5.664 5.704 211,750 +0.06(+1.06%)
Feb 02, 2017 5.584 5.658 5.571 5.644 126,887 +0.06(+1.08%)
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.