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 -0.010 (-0.42%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Jul 31, 2015 5.329 5.373 5.292 5.348 339,240 +0.03(+0.58%)
Jul 30, 2015 5.305 5.360 5.280 5.317 317,876 -0.03(-0.58%)
Jul 29, 2015 5.292 5.348 5.249 5.348 330,667 +0.09(+1.69%)
Jul 28, 2015 5.296 5.305 5.204 5.259 440,192 -0.01(-0.12%)
Jul 27, 2015 5.253 5.388 5.241 5.265 459,072 -0.03(-0.58%)
Jul 24, 2015 5.333 5.352 5.265 5.296 923,771 -0.05(-0.92%)
Jul 23, 2015 5.456 5.481 5.321 5.345 615,594 -0.10(-1.92%)
Jul 22, 2015 5.487 5.506 5.444 5.450 244,436 -0.07(-1.23%)
Jul 21, 2015 5.469 5.586 5.469 5.518 616,757 +0.09(+1.59%)
Jul 20, 2015 5.616 5.616 5.432 5.432 215,360 -0.17(-3.08%)
Jul 17, 2015 5.752 5.752 5.586 5.604 501,512 -0.15(-2.57%)
Jul 16, 2015 5.832 5.844 5.733 5.752 433,130 -0.06(-1.06%)
Jul 15, 2015 5.881 5.887 5.789 5.813 485,724 -0.07(-1.15%)
Jul 14, 2015 5.887 5.912 5.857 5.881 988,895 +0.00(+0.00%)
Jul 13, 2015 5.838 5.887 5.801 5.881 369,315 +0.06(+0.95%)
Jul 10, 2015 5.807 5.850 5.752 5.826 362,904 +0.04(+0.75%)
Jul 09, 2015 5.776 5.807 5.715 5.783 181,181 +0.04(+0.64%)
Jul 08, 2015 5.709 5.752 5.610 5.746 443,355 +0.01(+0.21%)
Jul 07, 2015 5.709 5.746 5.623 5.733 899,427 +0.01(+0.22%)
Jul 06, 2015 5.887 5.887 5.715 5.721 343,415 -0.20(-3.33%)
Jul 02, 2015 6.017 5.918 5.918 5.918 576,946 -0.09(-1.44%)
Jul 01, 2015 6.023 6.112 5.974 6.004 2,125,129 -0.02(-0.41%)
Jun 30, 2015 6.010 6.047 5.998 6.029 1,246,401 +0.03(+0.51%)
Jun 29, 2015 5.967 6.041 5.949 5.998 387,666 -0.02(-0.41%)
Jun 26, 2015 6.041 6.041 5.967 6.023 540,539 -0.04(-0.71%)
Jun 25, 2015 6.091 6.109 6.041 6.066 399,768 -0.02(-0.40%)
Jun 24, 2015 6.066 6.115 6.047 6.091 1,088,723 +0.02(+0.30%)
Jun 23, 2015 6.054 6.103 6.041 6.072 1,022,441 -0.01(-0.10%)
Jun 22, 2015 6.035 6.128 5.992 6.078 1,236,009 +0.09(+1.54%)
Jun 19, 2015 6.047 6.084 5.967 5.986 1,149,564 -0.09(-1.42%)
Jun 18, 2015 6.078 6.146 6.047 6.072 1,030,284 +0.05(+0.82%)
Jun 17, 2015 6.017 6.047 5.961 6.023 560,262 +0.01(+0.10%)
Jun 16, 2015 6.084 6.172 5.992 6.017 421,505 -0.07(-1.11%)
Jun 15, 2015 6.072 6.164 6.029 6.084 242,911 +0.07(+1.23%)
Jun 12, 2015 5.955 6.017 5.943 6.010 616,356 +0.02(+0.31%)
Jun 11, 2015 6.066 6.066 5.915 5.992 461,735 -0.06(-0.92%)
Jun 10, 2015 6.023 6.054 5.986 6.047 334,766 +0.06(+1.03%)
Jun 09, 2015 5.863 5.992 5.863 5.986 252,039 +0.13(+2.21%)
Jun 08, 2015 5.850 5.900 5.826 5.857 102,921 +0.01(+0.11%)
Jun 05, 2015 5.912 5.913 5.838 5.850 214,903 -0.09(-1.45%)
Jun 04, 2015 6.084 6.084 5.930 5.937 378,606 -0.15(-2.53%)
Jun 03, 2015 6.115 6.140 6.078 6.091 203,756 -0.03(-0.50%)
Jun 02, 2015 6.109 6.158 6.047 6.121 515,497 +0.02(+0.30%)
Jun 01, 2015 6.245 6.245 6.091 6.103 493,867 -0.09(-1.49%)
May 29, 2015 6.091 6.257 6.035 6.195 1,101,759 +0.12(+1.93%)
May 28, 2015 6.115 6.152 6.029 6.078 395,210 -0.04(-0.60%)
May 27, 2015 6.245 6.245 6.066 6.115 389,988 -0.12(-1.88%)
May 26, 2015 6.380 6.380 6.201 6.232 3,411,906 -0.11(-1.75%)
May 22, 2015 6.294 6.343 6.343 6.343 1,352,811 -0.01(-0.19%)
May 21, 2015 6.405 6.405 6.337 6.355 406,007 -0.01(-0.10%)
May 20, 2015 6.374 6.386 6.343 6.362 1,239,065 +0.02(+0.29%)
May 19, 2015 6.331 6.368 6.325 6.343 2,821,523 -0.02(-0.39%)
May 18, 2015 6.398 6.398 6.331 6.368 345,508 +0.01(+0.19%)
May 15, 2015 6.392 6.392 6.312 6.355 698,304 -0.02(-0.39%)
May 14, 2015 6.328 6.392 6.318 6.380 513,225 +0.04(+0.58%)
May 13, 2015 6.374 6.374 6.325 6.343 447,099 -0.01(-0.10%)
May 12, 2015 6.306 6.405 6.226 6.349 340,016 +0.01(+0.10%)
May 11, 2015 6.318 6.374 6.318 6.343 712,267 -0.04(-0.58%)
May 08, 2015 6.429 6.429 6.337 6.380 127,650 +0.02(+0.29%)
May 07, 2015 6.522 6.522 6.306 6.362 513,836 -0.09(-1.34%)
May 06, 2015 6.331 6.525 6.331 6.448 501,741 +0.14(+2.25%)
May 05, 2015 6.164 6.325 6.164 6.306 1,160,647 +0.15(+2.40%)
May 04, 2015 6.164 6.232 6.115 6.158 185,649 -0.01(-0.20%)
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.