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 +0.050 (+2.14%)
Streaming Delayed Price Updated: 10:56 AM EDT, Jun 6, 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 (%)
May 29, 2015 6.058 6.224 6.003 6.163 1,107,590 +0.12(+1.93%)
May 28, 2015 6.083 6.120 5.997 6.046 397,302 -0.04(-0.60%)
May 27, 2015 6.212 6.212 6.034 6.083 392,052 -0.12(-1.88%)
May 26, 2015 6.346 6.346 6.169 6.199 3,429,965 -0.11(-1.75%)
May 22, 2015 6.261 6.310 6.310 6.310 1,359,971 -0.01(-0.19%)
May 21, 2015 6.371 6.371 6.304 6.322 408,156 -0.01(-0.10%)
May 20, 2015 6.340 6.353 6.310 6.328 1,245,623 +0.02(+0.29%)
May 19, 2015 6.297 6.334 6.291 6.310 2,836,456 -0.02(-0.39%)
May 18, 2015 6.365 6.365 6.297 6.334 347,337 +0.01(+0.19%)
May 15, 2015 6.359 6.359 6.279 6.322 702,000 -0.02(-0.39%)
May 14, 2015 6.294 6.359 6.285 6.346 515,941 +0.04(+0.58%)
May 13, 2015 6.340 6.340 6.291 6.310 449,466 -0.01(-0.10%)
May 12, 2015 6.273 6.371 6.193 6.316 341,816 +0.01(+0.10%)
May 11, 2015 6.285 6.340 6.285 6.310 716,037 -0.04(-0.58%)
May 08, 2015 6.395 6.395 6.304 6.346 128,326 +0.02(+0.29%)
May 07, 2015 6.487 6.487 6.273 6.328 516,555 -0.09(-1.34%)
May 06, 2015 6.297 6.490 6.297 6.414 504,397 +0.14(+2.25%)
May 05, 2015 6.132 6.291 6.132 6.273 1,166,790 +0.15(+2.40%)
May 04, 2015 6.132 6.199 6.083 6.126 186,631 -0.01(-0.20%)
May 01, 2015 6.212 6.218 6.065 6.138 88,678 -0.06(-0.99%)
Apr 30, 2015 6.193 6.224 6.052 6.199 248,270 -0.02(-0.30%)
Apr 29, 2015 6.077 6.242 6.077 6.218 317,189 +0.06(+1.00%)
Apr 28, 2015 6.052 6.199 5.887 6.156 787,204 +0.08(+1.31%)
Apr 27, 2015 5.948 6.089 5.899 6.077 1,013,852 +0.14(+2.37%)
Apr 24, 2015 5.862 5.997 5.795 5.936 408,734 +0.09(+1.47%)
Apr 23, 2015 5.807 5.881 5.728 5.850 292,559 +0.04(+0.63%)
Apr 22, 2015 5.777 5.856 5.654 5.813 1,434,700 +0.18(+3.26%)
Apr 21, 2015 5.587 5.660 5.550 5.630 269,831 +0.02(+0.33%)
Apr 20, 2015 5.728 5.746 5.599 5.611 237,235 -0.12(-2.14%)
Apr 17, 2015 5.801 5.930 5.666 5.734 681,867 -0.09(-1.47%)
Apr 16, 2015 5.789 5.887 5.703 5.820 415,636 +0.03(+0.53%)
Apr 15, 2015 5.801 5.820 5.654 5.789 337,196 +0.08(+1.39%)
Apr 14, 2015 5.703 5.746 5.642 5.709 466,441 +0.01(+0.22%)
Apr 13, 2015 5.777 5.777 5.648 5.697 299,120 -0.06(-0.96%)
Apr 10, 2015 5.752 5.813 5.685 5.752 366,836 +0.02(+0.32%)
Apr 09, 2015 5.752 5.856 5.734 5.734 208,493 +0.00(+0.00%)
Apr 08, 2015 5.660 5.813 5.636 5.734 703,797 +0.03(+0.54%)
Apr 07, 2015 5.715 5.789 5.697 5.703 337,665 -0.07(-1.17%)
Apr 06, 2015 5.691 5.823 5.691 5.771 440,328 +0.06(+1.07%)
Apr 02, 2015 5.660 5.709 5.709 5.709 166,507 +0.03(+0.54%)
Apr 01, 2015 5.507 5.685 5.507 5.679 753,785 +0.18(+3.34%)
Mar 31, 2015 5.452 5.544 5.397 5.495 467,597 -0.04(-0.77%)
Mar 30, 2015 5.544 5.575 5.507 5.538 616,154 -0.01(-0.11%)
Mar 27, 2015 5.568 5.568 5.513 5.544 330,337 -0.04(-0.77%)
Mar 26, 2015 5.483 5.648 5.434 5.587 883,904 +0.06(+1.00%)
Mar 25, 2015 5.519 5.621 5.477 5.532 427,459 -0.02(-0.44%)
Mar 24, 2015 5.385 5.575 5.385 5.556 1,600,112 +0.16(+2.95%)
Mar 23, 2015 5.464 5.483 5.391 5.397 121,305 -0.02(-0.34%)
Mar 20, 2015 5.311 5.439 5.287 5.415 9,231,360 +0.15(+2.79%)
Mar 19, 2015 5.366 5.409 5.244 5.268 469,094 -0.10(-1.83%)
Mar 18, 2015 5.268 5.397 5.219 5.366 1,121,902 +0.07(+1.27%)
Mar 17, 2015 5.336 5.354 5.238 5.299 1,249,418 -0.03(-0.57%)
Mar 16, 2015 5.219 5.409 5.219 5.330 1,130,438 +0.12(+2.35%)
Mar 13, 2015 5.397 5.397 5.176 5.207 1,075,844 -0.23(-4.28%)
Mar 12, 2015 5.342 5.477 5.268 5.440 792,773 +0.11(+2.07%)
Mar 11, 2015 5.348 5.366 5.287 5.330 961,052 -0.06(-1.02%)
Mar 10, 2015 5.409 5.428 5.348 5.385 159,841 -0.04(-0.79%)
Mar 09, 2015 5.489 5.562 5.428 5.428 133,594 -0.03(-0.56%)
Mar 06, 2015 5.697 5.758 5.452 5.458 439,454 -0.28(-4.81%)
Mar 05, 2015 5.801 5.887 5.722 5.734 272,741 -0.09(-1.47%)
Mar 04, 2015 5.630 5.862 5.648 5.820 152,673 +0.17(+3.04%)
Mar 03, 2015 5.924 6.063 5.605 5.648 668,375 -0.31(-5.24%)
Mar 02, 2015 5.960 6.016 5.893 5.960 244,110 -0.01(-0.10%)
Feb 27, 2015 5.985 6.028 5.954 5.967 376,010 -0.03(-0.51%)
Feb 26, 2015 5.954 6.009 5.918 5.997 77,228 +0.02(+0.41%)
Feb 25, 2015 6.107 6.065 5.893 5.973 559,463 -0.09(-1.52%)
Feb 24, 2015 6.071 6.126 6.021 6.065 4,125,068 -0.01(-0.10%)
Feb 23, 2015 6.187 6.187 6.003 6.071 190,402 -0.14(-2.27%)
Feb 20, 2015 6.205 6.261 6.163 6.212 137,959 +0.02(+0.30%)
Feb 19, 2015 6.291 6.316 6.181 6.193 127,521 -0.10(-1.56%)
Feb 18, 2015 6.230 6.304 6.212 6.291 156,880 +0.04(+0.69%)
Feb 17, 2015 6.255 6.328 6.230 6.248 215,842 +0.01(+0.10%)
Feb 13, 2015 6.261 6.242 6.242 6.242 336,115 +0.01(+0.20%)
Feb 12, 2015 6.242 6.291 6.193 6.230 613,862 -0.01(-0.20%)
Feb 11, 2015 6.365 6.389 6.223 6.242 224,396 -0.17(-2.58%)
Feb 10, 2015 6.493 6.493 6.371 6.408 100,795 -0.02(-0.29%)
Feb 09, 2015 6.420 6.500 6.395 6.426 750,953 -0.04(-0.57%)
Feb 06, 2015 6.463 6.475 6.402 6.463 236,670 -0.02(-0.38%)
Feb 05, 2015 6.457 6.542 6.426 6.487 657,396 +0.02(+0.28%)
Feb 04, 2015 6.487 6.536 6.432 6.469 753,446 -0.08(-1.22%)
Feb 03, 2015 6.340 6.585 6.334 6.549 1,869,316 +0.21(+3.29%)
Feb 02, 2015 6.322 6.432 6.322 6.340 2,783,618 +0.01(+0.19%)
Jan 30, 2015 6.322 6.408 6.267 6.328 644,103 -0.06(-0.86%)
Jan 29, 2015 6.469 6.481 6.279 6.383 2,809,389 -0.03(-0.48%)
Jan 28, 2015 6.463 6.524 6.383 6.414 2,472,598 -0.07(-1.04%)
Jan 27, 2015 6.359 6.518 6.359 6.481 1,311,764 +0.04(+0.57%)
Jan 26, 2015 6.457 6.481 6.389 6.444 1,373,043 +0.03(+0.48%)
Jan 23, 2015 6.383 6.451 6.359 6.414 802,262 +0.02(+0.38%)
Jan 22, 2015 6.353 6.481 6.297 6.389 660,866 +0.10(+1.56%)
Jan 21, 2015 6.285 6.353 6.224 6.291 748,955 +0.03(+0.49%)
Jan 20, 2015 6.359 6.420 6.193 6.261 684,590 -0.16(-2.48%)
Jan 16, 2015 6.322 6.475 6.322 6.420 230,710 +0.02(+0.29%)
Jan 15, 2015 6.493 6.524 6.383 6.402 3,744,093 +0.01(+0.10%)
Jan 14, 2015 6.328 6.395 6.236 6.395 741,913 +0.02(+0.38%)
Jan 13, 2015 6.346 6.402 6.224 6.371 687,669 +0.03(+0.48%)
Jan 12, 2015 6.322 6.493 6.248 6.340 1,111,146 +0.04(+0.68%)
Jan 09, 2015 6.169 6.322 6.114 6.297 1,104,415 +0.14(+2.29%)
Jan 08, 2015 6.120 6.224 6.083 6.156 216,609 +0.05(+0.80%)
Jan 07, 2015 6.077 6.156 6.009 6.107 1,377,644 +0.04(+0.61%)
Jan 06, 2015 6.107 6.156 6.016 6.071 2,663,067 -0.01(-0.10%)
Jan 05, 2015 6.304 6.322 6.034 6.077 332,211 -0.23(-3.69%)
Jan 02, 2015 6.432 6.432 6.150 6.310 384,089 -0.06(-0.87%)
Dec 31, 2014 6.536 6.365 6.365 6.365 94,354 -0.07(-1.14%)
Dec 30, 2014 6.395 6.536 6.377 6.438 169,912 -0.02(-0.38%)
Dec 29, 2014 6.579 6.628 6.383 6.463 334,592 -0.15(-2.22%)
Dec 26, 2014 6.702 6.726 6.610 6.610 159,592 -0.13(-2.00%)
Dec 24, 2014 6.855 6.745 6.745 6.745 1,096,661 +0.07(+1.10%)
Dec 23, 2014 6.671 6.726 6.585 6.671 1,809,694 +0.01(+0.09%)
Dec 22, 2014 6.506 6.720 6.469 6.665 2,297,919 +0.10(+1.59%)
Dec 19, 2014 6.512 6.628 6.395 6.561 1,154,157 +0.11(+1.71%)
Dec 18, 2014 6.304 6.591 6.273 6.451 1,922,455 +0.27(+4.36%)
Dec 17, 2014 5.887 6.279 5.856 6.181 1,801,925 +0.28(+4.78%)
Dec 16, 2014 5.746 6.040 5.575 5.899 1,503,885 +0.10(+1.80%)
Dec 15, 2014 6.163 6.205 5.636 5.795 1,309,090 -0.31(-5.12%)
Dec 12, 2014 6.414 6.469 6.040 6.107 1,079,153 -0.30(-4.68%)
Dec 11, 2014 6.438 6.653 6.383 6.408 941,860 -0.20(-3.06%)
Dec 10, 2014 7.063 7.063 6.610 6.610 511,831 -0.42(-6.01%)
Dec 09, 2014 7.253 7.253 7.008 7.032 725,166 -0.21(-2.88%)
Dec 08, 2014 7.271 7.467 7.204 7.241 209,545 +0.00(+0.00%)
Dec 05, 2014 7.351 7.360 7.131 7.241 3,170,370 -0.10(-1.34%)
Dec 04, 2014 7.461 7.461 7.198 7.339 762,855 +0.02(+0.34%)
Dec 03, 2014 7.235 7.406 7.216 7.314 4,796,735 +0.04(+0.59%)
Dec 02, 2014 7.425 7.431 7.155 7.271 732,995 -0.17(-2.22%)
Dec 01, 2014 7.633 7.786 7.327 7.437 3,070,740 -0.17(-2.25%)
Nov 28, 2014 7.994 7.994 7.584 7.608 640,419 -0.36(-4.46%)
Nov 26, 2014 7.872 7.964 7.964 7.964 1,082,622 +0.09(+1.09%)
Nov 25, 2014 8.049 8.056 7.829 7.878 872,165 -0.13(-1.68%)
Nov 24, 2014 8.098 8.098 7.896 8.013 350,050 -0.04(-0.53%)
Nov 21, 2014 8.166 8.233 7.997 8.056 1,082,180 +0.01(+0.08%)
Nov 20, 2014 8.154 8.258 8.031 8.049 1,069,911 -0.13(-1.65%)
Nov 19, 2014 8.147 8.245 8.134 8.184 352,271 +0.02(+0.22%)
Nov 18, 2014 8.252 8.264 8.147 8.166 272,741 -0.04(-0.52%)
Nov 17, 2014 8.196 8.374 8.111 8.209 167,205 +0.01(+0.15%)
Nov 14, 2014 8.141 8.270 8.086 8.196 179,910 +0.08(+0.98%)
Nov 13, 2014 8.307 8.307 8.117 8.117 149,913 -0.21(-2.50%)
Nov 12, 2014 8.264 8.356 8.215 8.325 440,143 +0.07(+0.89%)
Nov 11, 2014 8.288 8.288 8.172 8.252 134,740 -0.01(-0.07%)
Nov 10, 2014 8.252 8.331 8.154 8.258 1,008,930 +0.06(+0.67%)
Nov 07, 2014 8.184 8.227 8.129 8.203 115,684 +0.06(+0.68%)
Nov 06, 2014 8.264 8.264 8.086 8.147 1,703,263 -0.11(-1.34%)
Nov 05, 2014 8.331 8.331 8.196 8.258 1,129,662 -0.04(-0.52%)
Nov 04, 2014 8.245 8.325 8.221 8.301 512,801 +0.08(+0.97%)
Nov 03, 2014 8.252 8.264 8.105 8.221 321,681 -0.04(-0.45%)
Oct 31, 2014 8.270 8.288 8.141 8.258 604,461 +0.03(+0.37%)
Oct 30, 2014 8.203 8.239 8.147 8.227 100,397 +0.02(+0.30%)
Oct 29, 2014 8.154 8.258 8.105 8.203 522,120 +0.09(+1.06%)
Oct 28, 2014 8.056 8.172 8.025 8.117 201,336 +0.09(+1.07%)
Oct 27, 2014 7.964 8.043 7.970 8.031 1,017,049 +0.06(+0.77%)
Oct 24, 2014 7.957 8.043 7.927 7.970 582,303 -0.01(-0.08%)
Oct 23, 2014 7.872 8.049 7.872 7.976 564,217 +0.09(+1.09%)
Oct 22, 2014 7.780 7.915 7.780 7.890 564,428 +0.02(+0.31%)
Oct 21, 2014 7.688 7.878 7.688 7.866 767,836 +0.06(+0.78%)
Oct 20, 2014 7.749 7.810 7.737 7.804 590,569 -0.01(-0.08%)
Oct 17, 2014 7.682 7.921 7.682 7.810 879,761 +0.06(+0.79%)
Oct 16, 2014 7.749 7.804 7.572 7.749 1,881,079 -0.02(-0.24%)
Oct 15, 2014 7.964 8.068 7.731 7.768 1,067,971 -0.20(-2.46%)
Oct 14, 2014 8.086 8.203 7.951 7.964 1,210,999 -0.05(-0.61%)
Oct 13, 2014 8.227 8.227 7.994 8.013 171,087 -0.18(-2.24%)
Oct 10, 2014 8.190 8.233 8.129 8.196 336,068 -0.04(-0.52%)
Oct 09, 2014 8.307 8.313 8.184 8.239 325,421 -0.06(-0.74%)
Oct 08, 2014 8.392 8.392 8.221 8.301 388,368 -0.04(-0.44%)
Oct 07, 2014 8.301 8.386 8.282 8.337 437,322 +0.01(+0.07%)
Oct 06, 2014 8.319 8.423 8.301 8.331 459,078 +0.01(+0.07%)
Oct 03, 2014 8.472 8.472 8.307 8.325 469,114 +0.04(+0.44%)
Oct 02, 2014 8.258 8.356 8.245 8.288 514,715 +0.01(+0.07%)
Oct 01, 2014 8.301 8.331 8.245 8.282 1,646,695 -0.02(-0.22%)
Sep 30, 2014 8.337 8.460 8.282 8.301 2,946,384 -0.06(-0.66%)
Sep 29, 2014 8.392 8.411 8.331 8.356 2,128,548 -0.09(-1.02%)
Sep 26, 2014 8.484 8.527 8.392 8.441 7,732,045 +0.04(+0.51%)
Sep 25, 2014 8.417 8.484 8.362 8.399 6,898,052 +0.04(+0.44%)
Sep 24, 2014 8.343 8.405 8.307 8.362 4,463,585 +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.