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 )

2.420 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 30, 2015 6.227 6.258 6.085 6.233 246,923 -0.02(-0.30%)
Apr 29, 2015 6.110 6.276 6.110 6.252 315,469 +0.06(+1.00%)
Apr 28, 2015 6.085 6.233 5.919 6.190 782,935 +0.08(+1.31%)
Apr 27, 2015 5.981 6.122 5.931 6.110 1,008,353 +0.14(+2.37%)
Apr 24, 2015 5.894 6.030 5.827 5.968 406,517 +0.09(+1.47%)
Apr 23, 2015 5.839 5.913 5.759 5.882 290,972 +0.04(+0.63%)
Apr 22, 2015 5.808 5.888 5.685 5.845 1,426,919 +0.18(+3.26%)
Apr 21, 2015 5.617 5.691 5.580 5.660 268,367 +0.02(+0.33%)
Apr 20, 2015 5.759 5.777 5.630 5.642 235,948 -0.12(-2.14%)
Apr 17, 2015 5.833 5.962 5.697 5.765 678,169 -0.09(-1.47%)
Apr 16, 2015 5.821 5.919 5.734 5.851 413,381 +0.03(+0.53%)
Apr 15, 2015 5.833 5.851 5.685 5.821 335,367 +0.08(+1.39%)
Apr 14, 2015 5.734 5.777 5.673 5.740 463,912 +0.01(+0.22%)
Apr 13, 2015 5.808 5.808 5.679 5.728 297,498 -0.06(-0.96%)
Apr 10, 2015 5.784 5.845 5.716 5.784 364,846 +0.02(+0.32%)
Apr 09, 2015 5.784 5.888 5.765 5.765 207,362 +0.00(+0.00%)
Apr 08, 2015 5.691 5.845 5.667 5.765 699,980 +0.03(+0.54%)
Apr 07, 2015 5.747 5.821 5.728 5.734 335,833 -0.07(-1.17%)
Apr 06, 2015 5.722 5.854 5.722 5.802 437,939 +0.06(+1.07%)
Apr 02, 2015 5.691 5.740 5.740 5.740 165,604 +0.03(+0.54%)
Apr 01, 2015 5.537 5.716 5.537 5.710 749,697 +0.18(+3.34%)
Mar 31, 2015 5.482 5.574 5.426 5.525 465,061 -0.04(-0.77%)
Mar 30, 2015 5.574 5.605 5.537 5.568 612,813 -0.01(-0.11%)
Mar 27, 2015 5.599 5.599 5.543 5.574 328,545 -0.04(-0.77%)
Mar 26, 2015 5.513 5.679 5.463 5.617 879,110 +0.06(+1.00%)
Mar 25, 2015 5.550 5.652 5.506 5.562 425,141 -0.02(-0.44%)
Mar 24, 2015 5.414 5.605 5.414 5.586 1,591,434 +0.16(+2.95%)
Mar 23, 2015 5.494 5.513 5.420 5.426 120,647 -0.02(-0.34%)
Mar 20, 2015 5.340 5.469 5.315 5.445 9,181,295 +0.15(+2.79%)
Mar 19, 2015 5.396 5.439 5.272 5.297 466,550 -0.10(-1.83%)
Mar 18, 2015 5.297 5.426 5.248 5.396 1,115,817 +0.07(+1.27%)
Mar 17, 2015 5.365 5.383 5.266 5.328 1,242,642 -0.03(-0.57%)
Mar 16, 2015 5.248 5.439 5.248 5.359 1,124,307 +0.12(+2.35%)
Mar 13, 2015 5.426 5.426 5.205 5.235 1,070,010 -0.23(-4.28%)
Mar 12, 2015 5.371 5.506 5.297 5.469 788,473 +0.11(+2.07%)
Mar 11, 2015 5.377 5.396 5.315 5.359 955,840 -0.06(-1.02%)
Mar 10, 2015 5.439 5.457 5.377 5.414 158,975 -0.04(-0.79%)
Mar 09, 2015 5.519 5.593 5.457 5.457 132,869 -0.03(-0.56%)
Mar 06, 2015 5.728 5.790 5.482 5.488 437,071 -0.28(-4.81%)
Mar 05, 2015 5.833 5.919 5.753 5.765 271,262 -0.09(-1.47%)
Mar 04, 2015 5.660 5.894 5.679 5.851 151,845 +0.17(+3.04%)
Mar 03, 2015 5.956 6.096 5.636 5.679 664,751 -0.31(-5.24%)
Mar 02, 2015 5.993 6.048 5.925 5.993 242,786 -0.01(-0.10%)
Feb 27, 2015 6.018 6.061 5.987 5.999 373,971 -0.03(-0.51%)
Feb 26, 2015 5.987 6.042 5.950 6.030 76,809 +0.02(+0.41%)
Feb 25, 2015 6.141 6.098 5.925 6.005 556,429 -0.09(-1.52%)
Feb 24, 2015 6.104 6.159 6.054 6.098 4,102,696 -0.01(-0.10%)
Feb 23, 2015 6.221 6.221 6.036 6.104 189,369 -0.14(-2.27%)
Feb 20, 2015 6.239 6.295 6.196 6.245 137,211 +0.02(+0.30%)
Feb 19, 2015 6.326 6.350 6.215 6.227 126,829 -0.10(-1.56%)
Feb 18, 2015 6.264 6.338 6.245 6.326 156,029 +0.04(+0.69%)
Feb 17, 2015 6.289 6.363 6.264 6.282 214,671 +0.01(+0.10%)
Feb 13, 2015 6.295 6.276 6.276 6.276 334,292 +0.01(+0.20%)
Feb 12, 2015 6.276 6.326 6.227 6.264 610,533 -0.01(-0.20%)
Feb 11, 2015 6.399 6.424 6.257 6.276 223,179 -0.17(-2.58%)
Feb 10, 2015 6.529 6.529 6.406 6.443 100,248 -0.02(-0.29%)
Feb 09, 2015 6.455 6.535 6.430 6.461 746,880 -0.04(-0.57%)
Feb 06, 2015 6.498 6.510 6.436 6.498 235,386 -0.02(-0.38%)
Feb 05, 2015 6.492 6.578 6.461 6.523 653,830 +0.02(+0.28%)
Feb 04, 2015 6.523 6.572 6.467 6.504 749,360 -0.08(-1.22%)
Feb 03, 2015 6.375 6.621 6.369 6.584 1,859,178 +0.21(+3.29%)
Feb 02, 2015 6.356 6.467 6.356 6.375 2,768,522 +0.01(+0.19%)
Jan 30, 2015 6.356 6.443 6.301 6.363 640,610 -0.06(-0.86%)
Jan 29, 2015 6.504 6.517 6.313 6.418 2,794,153 -0.03(-0.48%)
Jan 28, 2015 6.498 6.560 6.418 6.449 2,459,188 -0.07(-1.04%)
Jan 27, 2015 6.393 6.553 6.393 6.517 1,304,650 +0.04(+0.57%)
Jan 26, 2015 6.492 6.517 6.424 6.480 1,365,597 +0.03(+0.48%)
Jan 23, 2015 6.418 6.486 6.393 6.449 797,911 +0.02(+0.38%)
Jan 22, 2015 6.387 6.517 6.332 6.424 657,282 +0.10(+1.56%)
Jan 21, 2015 6.319 6.387 6.258 6.326 744,893 +0.03(+0.49%)
Jan 20, 2015 6.393 6.455 6.227 6.295 680,877 -0.16(-2.48%)
Jan 16, 2015 6.356 6.510 6.356 6.455 229,459 +0.02(+0.29%)
Jan 15, 2015 6.529 6.560 6.418 6.436 3,723,788 +0.01(+0.10%)
Jan 14, 2015 6.363 6.430 6.270 6.430 737,889 +0.02(+0.38%)
Jan 13, 2015 6.381 6.436 6.258 6.406 683,940 +0.03(+0.48%)
Jan 12, 2015 6.356 6.529 6.282 6.375 1,105,119 +0.04(+0.68%)
Jan 09, 2015 6.202 6.356 6.147 6.332 1,098,425 +0.14(+2.29%)
Jan 08, 2015 6.153 6.258 6.116 6.190 215,434 +0.05(+0.80%)
Jan 07, 2015 6.110 6.190 6.042 6.141 1,370,172 +0.04(+0.61%)
Jan 06, 2015 6.141 6.190 6.048 6.104 2,648,624 -0.01(-0.10%)
Jan 05, 2015 6.338 6.356 6.067 6.110 330,409 -0.23(-3.69%)
Jan 02, 2015 6.467 6.467 6.184 6.344 382,006 -0.06(-0.87%)
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.