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 )

2.390 -0.050 (-2.05%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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, 2018 6.171 6.270 6.171 6.235 190,411 +0.03(+0.54%)
Apr 27, 2018 6.124 6.222 6.124 6.201 109,882 +0.06(+0.91%)
Apr 26, 2018 6.131 6.215 6.131 6.145 98,481 +0.01(+0.11%)
Apr 25, 2018 6.243 6.243 6.124 6.138 64,518 -0.11(-1.69%)
Apr 24, 2018 6.285 6.306 6.201 6.243 116,906 +0.01(+0.11%)
Apr 23, 2018 6.348 6.348 6.201 6.236 275,653 -0.10(-1.55%)
Apr 20, 2018 6.341 6.362 6.292 6.334 80,466 -0.01(-0.22%)
Apr 19, 2018 6.446 6.446 6.334 6.348 103,025 -0.07(-1.09%)
Apr 18, 2018 6.362 6.446 6.362 6.418 677,254 +0.09(+1.44%)
Apr 17, 2018 6.383 6.397 6.264 6.327 115,600 -0.01(-0.22%)
Apr 16, 2018 6.489 6.489 6.320 6.341 70,595 -0.11(-1.74%)
Apr 13, 2018 6.460 6.510 6.340 6.453 253,263 +0.03(+0.44%)
Apr 12, 2018 6.432 6.474 6.285 6.425 247,928 +0.01(+0.22%)
Apr 11, 2018 6.173 6.411 6.173 6.411 204,241 +0.20(+3.16%)
Apr 10, 2018 6.194 6.243 6.187 6.215 91,892 +0.06(+1.03%)
Apr 09, 2018 6.173 6.243 6.138 6.152 152,881 +0.02(+0.34%)
Apr 06, 2018 6.159 6.180 6.061 6.131 74,272 -0.00(-0.01%)
Apr 05, 2018 6.090 6.181 6.090 6.132 317,352 +0.10(+1.74%)
Apr 04, 2018 6.076 6.076 5.796 6.027 478,244 +0.04(+0.70%)
Apr 03, 2018 5.852 6.013 5.852 5.985 326,013 +0.10(+1.66%)
Apr 02, 2018 5.831 5.943 5.747 5.887 449,094 +0.08(+1.32%)
Mar 29, 2018 5.810 5.810 5.810 0 -0.02(-0.36%)
Mar 28, 2018 5.810 5.845 5.726 5.831 90,532 +0.06(+0.97%)
Mar 27, 2018 5.908 5.957 5.747 5.775 120,330 -0.10(-1.78%)
Mar 26, 2018 5.922 5.922 5.810 5.880 81,669 +0.02(+0.36%)
Mar 23, 2018 5.887 5.943 5.789 5.859 74,469 -0.01(-0.24%)
Mar 22, 2018 5.831 5.922 5.831 5.873 66,332 -0.01(-0.24%)
Mar 21, 2018 5.929 5.929 5.873 5.887 215,688 +0.00(+0.00%)
Mar 20, 2018 5.894 5.957 5.880 5.887 77,563 -0.03(-0.47%)
Mar 19, 2018 5.915 5.957 5.810 5.915 40,780 -0.01(-0.24%)
Mar 16, 2018 6.034 6.034 5.845 5.929 149,371 -0.06(-0.93%)
Mar 15, 2018 6.076 6.076 5.943 5.985 47,032 -0.07(-1.15%)
Mar 14, 2018 5.922 6.069 5.922 6.055 111,783 +0.15(+2.49%)
Mar 13, 2018 5.929 6.069 5.908 5.908 107,915 -0.05(-0.82%)
Mar 12, 2018 5.901 5.985 5.894 5.957 32,655 +0.04(+0.71%)
Mar 09, 2018 5.957 6.013 5.887 5.915 80,356 -0.01(-0.24%)
Mar 08, 2018 6.027 6.027 5.908 5.929 40,304 -0.08(-1.40%)
Mar 07, 2018 6.013 49,126 +0.04(+0.70%)
Mar 06, 2018 5.992 6.069 5.950 5.971 119,009 -0.01(-0.12%)
Mar 05, 2018 6.006 6.006 5.922 5.978 53,175 -0.07(-1.16%)
Mar 02, 2018 5.971 6.048 5.894 6.048 103,334 +0.06(+1.05%)
Mar 01, 2018 6.006 6.013 5.894 5.985 69,538 -0.01(-0.23%)
Feb 28, 2018 6.174 6.174 5.985 5.999 100,555 -0.17(-2.83%)
Feb 27, 2018 6.215 6.243 6.139 6.174 72,292 -0.05(-0.85%)
Feb 26, 2018 6.268 6.268 6.108 6.227 98,915 -0.01(-0.22%)
Feb 23, 2018 6.227 6.275 6.220 6.241 95,879 +0.00(+0.00%)
Feb 22, 2018 6.282 6.241 6.241 112,893 -0.01(-0.11%)
Feb 21, 2018 6.178 6.282 6.178 6.248 142,704 +0.08(+1.24%)
Feb 20, 2018 6.171 6.220 6.171 6.171 27,233 -0.03(-0.56%)
Feb 16, 2018 6.206 6.206 6.206 0 -0.05(-0.78%)
Feb 15, 2018 6.324 6.331 6.241 6.255 85,358 -0.06(-0.88%)
Feb 14, 2018 6.213 6.373 6.115 6.310 981,181 +0.08(+1.23%)
Feb 13, 2018 6.101 6.241 5.997 6.234 621,414 +0.13(+2.17%)
Feb 12, 2018 5.990 6.129 5.990 6.101 47,823 +0.17(+2.82%)
Feb 09, 2018 6.018 6.018 5.871 5.934 102,348 -0.08(-1.39%)
Feb 08, 2018 6.199 6.199 6.004 6.018 109,117 -0.17(-2.70%)
Feb 07, 2018 6.213 6.213 6.150 6.185 157,670 -0.02(-0.34%)
Feb 06, 2018 5.844 6.248 5.844 6.206 124,351 +0.10(+1.60%)
Feb 05, 2018 6.213 6.227 6.108 6.108 150,791 -0.10(-1.68%)
Feb 02, 2018 6.436 6.436 6.192 6.213 72,273 -0.22(-3.36%)
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.