Skip to main content

Grupo Aval Acciones Y Valores S ADR (NY: AVAL )

2.340 +0.010 (+0.43%)
Streaming Delayed Price Updated: 1:11 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 4.539 4.787 4.518 4.762 352,803 +0.17(+3.77%)
Aug 28, 2015 4.533 4.675 4.465 4.589 664,710 +0.03(+0.68%)
Aug 27, 2015 4.137 4.558 4.113 4.558 1,004,241 +0.46(+11.34%)
Aug 26, 2015 4.038 4.112 3.983 4.094 295,478 +0.10(+2.62%)
Aug 25, 2015 4.180 4.223 3.989 3.989 370,655 -0.01(-0.15%)
Aug 24, 2015 4.235 4.266 3.995 3.995 555,079 -0.41(-9.36%)
Aug 21, 2015 4.623 4.623 4.408 4.408 334,594 -0.22(-4.79%)
Aug 20, 2015 4.635 4.691 4.574 4.629 226,183 -0.07(-1.57%)
Aug 19, 2015 4.863 4.863 4.660 4.703 183,074 -0.17(-3.41%)
Aug 18, 2015 4.777 4.888 4.710 4.869 296,230 +0.08(+1.67%)
Aug 17, 2015 4.832 4.882 4.758 4.789 120,817 -0.03(-0.64%)
Aug 14, 2015 4.962 5.066 4.783 4.820 993,610 -0.17(-3.33%)
Aug 13, 2015 5.078 5.085 4.912 4.986 332,690 -0.10(-1.94%)
Aug 12, 2015 5.042 5.097 5.017 5.085 306,445 +0.04(+0.73%)
Aug 11, 2015 5.152 5.183 5.017 5.048 1,170,755 -0.12(-2.38%)
Aug 10, 2015 5.035 5.183 5.017 5.171 311,356 +0.14(+2.82%)
Aug 07, 2015 5.097 5.146 4.992 5.029 111,546 -0.09(-1.80%)
Aug 06, 2015 5.103 5.202 5.078 5.122 419,403 +0.03(+0.60%)
Aug 05, 2015 5.183 5.282 5.060 5.091 420,852 -0.07(-1.31%)
Aug 04, 2015 5.183 5.263 5.143 5.159 248,845 -0.02(-0.48%)
Aug 03, 2015 5.306 5.306 5.140 5.183 228,066 -0.14(-2.66%)
Jul 31, 2015 5.306 5.349 5.269 5.325 340,712 +0.03(+0.58%)
Jul 30, 2015 5.282 5.337 5.257 5.294 319,256 -0.03(-0.58%)
Jul 29, 2015 5.269 5.325 5.226 5.325 332,102 +0.09(+1.69%)
Jul 28, 2015 5.273 5.282 5.181 5.236 442,102 -0.01(-0.12%)
Jul 27, 2015 5.230 5.365 5.218 5.243 461,064 -0.03(-0.58%)
Jul 24, 2015 5.310 5.328 5.243 5.273 927,780 -0.05(-0.92%)
Jul 23, 2015 5.433 5.457 5.298 5.322 618,266 -0.10(-1.92%)
Jul 22, 2015 5.463 5.482 5.420 5.427 245,497 -0.07(-1.23%)
Jul 21, 2015 5.445 5.561 5.445 5.494 619,434 +0.09(+1.59%)
Jul 20, 2015 5.592 5.592 5.408 5.408 216,294 -0.17(-3.08%)
Jul 17, 2015 5.727 5.727 5.561 5.580 503,689 -0.15(-2.57%)
Jul 16, 2015 5.807 5.819 5.709 5.727 435,009 -0.06(-1.06%)
Jul 15, 2015 5.856 5.862 5.764 5.788 487,832 -0.07(-1.15%)
Jul 14, 2015 5.862 5.886 5.831 5.856 993,186 +0.00(+0.00%)
Jul 13, 2015 5.813 5.862 5.776 5.856 370,918 +0.06(+0.95%)
Jul 10, 2015 5.782 5.825 5.727 5.801 364,479 +0.04(+0.75%)
Jul 09, 2015 5.752 5.782 5.690 5.758 181,968 +0.04(+0.64%)
Jul 08, 2015 5.684 5.727 5.586 5.721 445,279 +0.01(+0.21%)
Jul 07, 2015 5.684 5.721 5.598 5.709 903,330 +0.01(+0.22%)
Jul 06, 2015 5.862 5.862 5.690 5.696 344,905 -0.20(-3.33%)
Jul 02, 2015 5.991 5.893 5.893 5.893 579,449 -0.09(-1.44%)
Jul 01, 2015 5.997 6.086 5.948 5.978 2,134,352 -0.02(-0.41%)
Jun 30, 2015 5.985 6.021 5.972 6.003 1,251,810 +0.03(+0.51%)
Jun 29, 2015 5.942 6.015 5.923 5.972 389,348 -0.02(-0.41%)
Jun 26, 2015 6.015 6.015 5.942 5.997 542,885 -0.04(-0.71%)
Jun 25, 2015 6.064 6.083 6.015 6.040 401,503 -0.02(-0.40%)
Jun 24, 2015 6.040 6.089 6.021 6.064 1,093,448 +0.02(+0.30%)
Jun 23, 2015 6.027 6.076 6.015 6.046 1,026,878 -0.01(-0.10%)
Jun 22, 2015 6.009 6.101 5.966 6.052 1,241,373 +0.09(+1.54%)
Jun 19, 2015 6.021 6.058 5.942 5.960 1,154,553 -0.09(-1.42%)
Jun 18, 2015 6.052 6.119 6.021 6.046 1,034,756 +0.05(+0.82%)
Jun 17, 2015 5.991 6.021 5.935 5.997 562,694 +0.01(+0.10%)
Jun 16, 2015 6.058 6.145 5.966 5.991 423,334 -0.07(-1.11%)
Jun 15, 2015 6.046 6.138 6.003 6.058 243,965 +0.07(+1.23%)
Jun 12, 2015 5.929 5.991 5.917 5.985 619,031 +0.02(+0.31%)
Jun 11, 2015 6.040 6.040 5.889 5.966 463,739 -0.06(-0.92%)
Jun 10, 2015 5.997 6.027 5.960 6.021 336,219 +0.06(+1.03%)
Jun 09, 2015 5.837 5.966 5.837 5.960 253,133 +0.13(+2.21%)
Jun 08, 2015 5.825 5.874 5.801 5.831 103,368 +0.01(+0.11%)
Jun 05, 2015 5.886 5.888 5.813 5.825 215,836 -0.09(-1.45%)
Jun 04, 2015 6.058 6.058 5.905 5.911 380,249 -0.15(-2.53%)
Jun 03, 2015 6.089 6.113 6.052 6.064 204,640 -0.03(-0.50%)
Jun 02, 2015 6.083 6.132 6.021 6.095 517,734 +0.02(+0.30%)
Jun 01, 2015 6.218 6.218 6.064 6.076 496,011 -0.09(-1.49%)
May 29, 2015 6.064 6.230 6.009 6.168 1,106,540 +0.12(+1.92%)
May 28, 2015 6.089 6.126 6.003 6.052 396,925 -0.04(-0.60%)
May 27, 2015 6.218 6.218 6.040 6.089 391,680 -0.12(-1.88%)
May 26, 2015 6.352 6.352 6.175 6.205 3,426,713 -0.11(-1.75%)
May 22, 2015 6.267 6.316 6.316 6.316 1,358,682 -0.01(-0.19%)
May 21, 2015 6.377 6.377 6.309 6.328 407,769 -0.01(-0.10%)
May 20, 2015 6.346 6.359 6.316 6.334 1,244,442 +0.02(+0.29%)
May 19, 2015 6.303 6.340 6.297 6.316 2,833,768 -0.02(-0.39%)
May 18, 2015 6.371 6.371 6.303 6.340 347,007 +0.01(+0.19%)
May 15, 2015 6.365 6.365 6.285 6.328 701,335 -0.02(-0.39%)
May 14, 2015 6.300 6.365 6.291 6.352 515,452 +0.04(+0.58%)
May 13, 2015 6.346 6.346 6.297 6.316 449,040 -0.01(-0.10%)
May 12, 2015 6.279 6.377 6.199 6.322 341,492 +0.01(+0.10%)
May 11, 2015 6.291 6.346 6.291 6.316 715,358 -0.04(-0.58%)
May 08, 2015 6.401 6.401 6.309 6.352 128,204 +0.02(+0.29%)
May 07, 2015 6.493 6.493 6.279 6.334 516,066 -0.09(-1.34%)
May 06, 2015 6.303 6.497 6.303 6.420 503,919 +0.14(+2.25%)
May 05, 2015 6.138 6.297 6.138 6.279 1,165,684 +0.15(+2.40%)
May 04, 2015 6.138 6.205 6.089 6.132 186,454 -0.01(-0.20%)
May 01, 2015 6.218 6.224 6.070 6.144 88,594 -0.06(-0.99%)
Apr 30, 2015 6.199 6.230 6.058 6.205 248,034 -0.02(-0.30%)
Apr 29, 2015 6.083 6.248 6.083 6.224 316,888 +0.06(+0.99%)
Apr 28, 2015 6.058 6.205 5.893 6.162 786,458 +0.08(+1.31%)
Apr 27, 2015 5.954 6.095 5.905 6.083 1,012,890 +0.14(+2.37%)
Apr 24, 2015 5.868 6.003 5.801 5.942 408,346 +0.09(+1.47%)
Apr 23, 2015 5.813 5.886 5.733 5.856 292,282 +0.04(+0.63%)
Apr 22, 2015 5.782 5.862 5.660 5.819 1,433,340 +0.18(+3.26%)
Apr 21, 2015 5.592 5.666 5.555 5.635 269,575 +0.02(+0.33%)
Apr 20, 2015 5.733 5.752 5.604 5.617 237,010 -0.12(-2.14%)
Apr 17, 2015 5.807 5.935 5.672 5.739 681,221 -0.09(-1.47%)
Apr 16, 2015 5.794 5.893 5.709 5.825 415,242 +0.03(+0.53%)
Apr 15, 2015 5.807 5.825 5.660 5.794 336,876 +0.08(+1.39%)
Apr 14, 2015 5.709 5.752 5.647 5.715 465,999 +0.01(+0.21%)
Apr 13, 2015 5.782 5.782 5.653 5.702 298,836 -0.06(-0.96%)
Apr 10, 2015 5.758 5.819 5.690 5.758 366,488 +0.02(+0.32%)
Apr 09, 2015 5.758 5.862 5.739 5.739 208,295 +0.00(+0.00%)
Apr 08, 2015 5.666 5.819 5.641 5.739 703,130 +0.03(+0.54%)
Apr 07, 2015 5.721 5.794 5.702 5.709 337,344 -0.07(-1.17%)
Apr 06, 2015 5.696 5.828 5.696 5.776 439,910 +0.06(+1.07%)
Apr 02, 2015 5.666 5.715 5.715 5.715 166,349 +0.03(+0.54%)
Apr 01, 2015 5.512 5.690 5.512 5.684 753,071 +0.18(+3.34%)
Mar 31, 2015 5.457 5.549 5.402 5.500 467,154 -0.04(-0.77%)
Mar 30, 2015 5.549 5.580 5.512 5.543 615,570 -0.01(-0.11%)
Mar 27, 2015 5.574 5.574 5.519 5.549 330,023 -0.04(-0.77%)
Mar 26, 2015 5.488 5.653 5.439 5.592 883,066 +0.06(+1.00%)
Mar 25, 2015 5.525 5.626 5.482 5.537 427,054 -0.02(-0.44%)
Mar 24, 2015 5.390 5.580 5.390 5.561 1,598,595 +0.16(+2.95%)
Mar 23, 2015 5.469 5.488 5.396 5.402 121,190 -0.02(-0.34%)
Mar 20, 2015 5.316 5.444 5.292 5.420 9,222,609 +0.15(+2.79%)
Mar 19, 2015 5.371 5.414 5.249 5.273 468,649 -0.10(-1.83%)
Mar 18, 2015 5.273 5.402 5.224 5.371 1,120,838 +0.07(+1.27%)
Mar 17, 2015 5.341 5.359 5.243 5.304 1,248,234 -0.03(-0.57%)
Mar 16, 2015 5.224 5.414 5.224 5.335 1,129,366 +0.12(+2.35%)
Mar 13, 2015 5.402 5.402 5.181 5.212 1,074,825 -0.23(-4.28%)
Mar 12, 2015 5.347 5.482 5.273 5.445 792,021 +0.11(+2.07%)
Mar 11, 2015 5.353 5.371 5.292 5.335 960,141 -0.06(-1.02%)
Mar 10, 2015 5.414 5.433 5.353 5.390 159,690 -0.04(-0.79%)
Mar 09, 2015 5.494 5.568 5.433 5.433 133,467 -0.03(-0.56%)
Mar 06, 2015 5.702 5.764 5.457 5.463 439,038 -0.28(-4.81%)
Mar 05, 2015 5.807 5.893 5.727 5.739 272,483 -0.09(-1.47%)
Mar 04, 2015 5.635 5.868 5.653 5.825 152,529 +0.17(+3.04%)
Mar 03, 2015 5.929 6.069 5.610 5.653 667,742 -0.31(-5.24%)
Mar 02, 2015 5.966 6.021 5.899 5.966 243,879 -0.01(-0.10%)
Feb 27, 2015 5.991 6.034 5.960 5.972 375,654 -0.03(-0.51%)
Feb 26, 2015 5.960 6.015 5.923 6.003 77,155 +0.02(+0.41%)
Feb 25, 2015 6.113 6.070 5.899 5.978 558,933 -0.09(-1.52%)
Feb 24, 2015 6.076 6.132 6.027 6.070 4,121,158 -0.01(-0.10%)
Feb 23, 2015 6.193 6.193 6.009 6.076 190,222 -0.14(-2.27%)
Feb 20, 2015 6.211 6.267 6.168 6.218 137,828 +0.02(+0.30%)
Feb 19, 2015 6.297 6.322 6.187 6.199 127,400 -0.10(-1.56%)
Feb 18, 2015 6.236 6.309 6.218 6.297 156,732 +0.04(+0.69%)
Feb 17, 2015 6.260 6.334 6.236 6.254 215,637 +0.01(+0.10%)
Feb 13, 2015 6.267 6.248 6.248 6.248 335,797 +0.01(+0.20%)
Feb 12, 2015 6.248 6.297 6.199 6.236 613,280 -0.01(-0.20%)
Feb 11, 2015 6.371 6.395 6.229 6.248 224,183 -0.17(-2.58%)
Feb 10, 2015 6.500 6.500 6.377 6.414 100,700 -0.02(-0.29%)
Feb 09, 2015 6.426 6.506 6.401 6.432 750,241 -0.04(-0.57%)
Feb 06, 2015 6.469 6.481 6.408 6.469 236,445 -0.02(-0.38%)
Feb 05, 2015 6.463 6.549 6.432 6.493 656,773 +0.02(+0.28%)
Feb 04, 2015 6.493 6.543 6.438 6.475 752,732 -0.08(-1.22%)
Feb 03, 2015 6.346 6.592 6.340 6.555 1,867,544 +0.21(+3.28%)
Feb 02, 2015 6.328 6.438 6.328 6.346 2,780,979 +0.01(+0.19%)
Jan 30, 2015 6.328 6.414 6.273 6.334 643,492 -0.06(-0.86%)
Jan 29, 2015 6.475 6.487 6.285 6.389 2,806,726 -0.03(-0.48%)
Jan 28, 2015 6.469 6.530 6.389 6.420 2,470,254 -0.07(-1.04%)
Jan 27, 2015 6.365 6.524 6.365 6.487 1,310,520 +0.04(+0.57%)
Jan 26, 2015 6.463 6.487 6.395 6.451 1,371,742 +0.03(+0.48%)
Jan 23, 2015 6.389 6.457 6.365 6.420 801,501 +0.02(+0.38%)
Jan 22, 2015 6.359 6.487 6.303 6.395 660,240 +0.10(+1.56%)
Jan 21, 2015 6.291 6.359 6.230 6.297 748,245 +0.03(+0.49%)
Jan 20, 2015 6.365 6.426 6.199 6.267 683,941 -0.16(-2.48%)
Jan 16, 2015 6.328 6.481 6.328 6.426 230,491 +0.02(+0.29%)
Jan 15, 2015 6.500 6.530 6.389 6.408 3,740,544 +0.01(+0.10%)
Jan 14, 2015 6.334 6.401 6.242 6.401 741,209 +0.02(+0.38%)
Jan 13, 2015 6.352 6.408 6.230 6.377 687,017 +0.03(+0.48%)
Jan 12, 2015 6.328 6.500 6.254 6.346 1,110,092 +0.04(+0.68%)
Jan 09, 2015 6.175 6.328 6.119 6.303 1,103,368 +0.14(+2.29%)
Jan 08, 2015 6.126 6.230 6.089 6.162 216,404 +0.05(+0.80%)
Jan 07, 2015 6.083 6.162 6.015 6.113 1,376,338 +0.04(+0.61%)
Jan 06, 2015 6.113 6.162 6.021 6.076 2,660,543 -0.01(-0.10%)
Jan 05, 2015 6.309 6.328 6.040 6.083 331,896 -0.23(-3.69%)
Jan 02, 2015 6.438 6.438 6.156 6.316 383,725 -0.06(-0.87%)
Dec 31, 2014 6.543 6.371 6.371 6.371 94,264 -0.07(-1.14%)
Dec 30, 2014 6.401 6.543 6.383 6.444 169,751 -0.02(-0.38%)
Dec 29, 2014 6.585 6.634 6.389 6.469 334,275 -0.15(-2.22%)
Dec 26, 2014 6.708 6.733 6.616 6.616 159,440 -0.13(-2.00%)
Dec 24, 2014 6.861 6.751 6.751 6.751 1,095,622 +0.07(+1.10%)
Dec 23, 2014 6.677 6.733 6.592 6.677 1,807,978 +0.01(+0.09%)
Dec 22, 2014 6.512 6.726 6.475 6.671 2,295,740 +0.10(+1.59%)
Dec 19, 2014 6.518 6.634 6.401 6.567 1,153,063 +0.11(+1.71%)
Dec 18, 2014 6.309 6.598 6.279 6.457 1,920,632 +0.27(+4.36%)
Dec 17, 2014 5.893 6.285 5.862 6.187 1,800,217 +0.28(+4.78%)
Dec 16, 2014 5.752 6.046 5.580 5.905 1,502,460 +0.10(+1.80%)
Dec 15, 2014 6.168 6.211 5.641 5.801 1,307,849 -0.31(-5.12%)
Dec 12, 2014 6.420 6.475 6.046 6.113 1,078,130 -0.30(-4.68%)
Dec 11, 2014 6.444 6.659 6.389 6.414 940,967 -0.20(-3.06%)
Dec 10, 2014 7.070 7.070 6.616 6.616 511,346 -0.42(-6.01%)
Dec 09, 2014 7.260 7.260 7.015 7.039 724,478 -0.21(-2.88%)
Dec 08, 2014 7.278 7.475 7.211 7.248 209,347 +0.00(+0.00%)
Dec 05, 2014 7.358 7.367 7.137 7.248 3,167,365 -0.10(-1.34%)
Dec 04, 2014 7.468 7.468 7.205 7.346 762,132 +0.02(+0.34%)
Dec 03, 2014 7.242 7.413 7.223 7.321 4,792,188 +0.04(+0.59%)
Dec 02, 2014 7.432 7.438 7.162 7.278 732,300 -0.17(-2.22%)
Dec 01, 2014 7.640 7.793 7.333 7.444 3,067,829 -0.17(-2.25%)
Nov 28, 2014 8.002 8.002 7.591 7.616 639,811 -0.36(-4.46%)
Nov 26, 2014 7.879 7.971 7.971 7.971 1,081,596 +0.09(+1.09%)
Nov 25, 2014 8.057 8.063 7.836 7.885 871,339 -0.13(-1.68%)
Nov 24, 2014 8.106 8.106 7.904 8.020 349,718 -0.04(-0.53%)
Nov 21, 2014 8.174 8.241 8.005 8.063 1,081,154 +0.01(+0.08%)
Nov 20, 2014 8.161 8.265 8.039 8.057 1,068,896 -0.13(-1.65%)
Nov 19, 2014 8.155 8.253 8.142 8.192 351,937 +0.02(+0.22%)
Nov 18, 2014 8.259 8.272 8.155 8.174 272,483 -0.04(-0.52%)
Nov 17, 2014 8.204 8.382 8.118 8.216 167,047 +0.01(+0.15%)
Nov 14, 2014 8.149 8.278 8.094 8.204 179,740 +0.08(+0.98%)
Nov 13, 2014 8.315 8.315 8.124 8.124 149,771 -0.21(-2.50%)
Nov 12, 2014 8.272 8.364 8.223 8.333 439,726 +0.07(+0.89%)
Nov 11, 2014 8.296 8.296 8.180 8.259 134,612 -0.01(-0.07%)
Nov 10, 2014 8.259 8.339 8.161 8.265 1,007,973 +0.06(+0.67%)
Nov 07, 2014 8.192 8.235 8.137 8.210 115,575 +0.06(+0.68%)
Nov 06, 2014 8.272 8.272 8.094 8.155 1,701,648 -0.11(-1.34%)
Nov 05, 2014 8.339 8.339 8.204 8.265 1,128,591 -0.04(-0.52%)
Nov 04, 2014 8.253 8.333 8.229 8.308 512,314 +0.08(+0.97%)
Nov 03, 2014 8.259 8.272 8.112 8.229 321,377 -0.04(-0.45%)
Oct 31, 2014 8.278 8.296 8.149 8.265 603,888 +0.03(+0.37%)
Oct 30, 2014 8.210 8.247 8.155 8.235 100,302 +0.02(+0.30%)
Oct 29, 2014 8.161 8.265 8.112 8.210 521,625 +0.09(+1.06%)
Oct 28, 2014 8.063 8.180 8.033 8.124 201,145 +0.09(+1.07%)
Oct 27, 2014 7.971 8.051 7.977 8.039 1,016,085 +0.06(+0.77%)
Oct 24, 2014 7.965 8.051 7.934 7.977 581,751 -0.01(-0.08%)
Oct 23, 2014 7.879 8.057 7.879 7.983 563,682 +0.09(+1.09%)
Oct 22, 2014 7.787 7.922 7.787 7.898 563,893 +0.02(+0.31%)
Oct 21, 2014 7.695 7.885 7.695 7.873 767,108 +0.06(+0.78%)
Oct 20, 2014 7.757 7.818 7.744 7.812 590,009 -0.01(-0.08%)
Oct 17, 2014 7.689 7.928 7.689 7.818 878,927 +0.06(+0.79%)
Oct 16, 2014 7.757 7.812 7.579 7.757 1,879,296 -0.02(-0.24%)
Oct 15, 2014 7.971 8.075 7.738 7.775 1,066,959 -0.20(-2.46%)
Oct 14, 2014 8.094 8.210 7.959 7.971 1,209,851 -0.05(-0.61%)
Oct 13, 2014 8.235 8.235 8.002 8.020 170,925 -0.18(-2.24%)
Oct 10, 2014 8.198 8.241 8.137 8.204 335,749 -0.04(-0.52%)
Oct 09, 2014 8.315 8.321 8.192 8.247 325,113 -0.06(-0.74%)
Oct 08, 2014 8.400 8.400 8.229 8.308 387,999 -0.04(-0.44%)
Oct 07, 2014 8.308 8.394 8.290 8.345 436,908 +0.01(+0.07%)
Oct 06, 2014 8.327 8.431 8.308 8.339 458,642 +0.01(+0.07%)
Oct 03, 2014 8.480 8.480 8.315 8.333 468,669 +0.04(+0.44%)
Oct 02, 2014 8.265 8.364 8.253 8.296 514,228 +0.01(+0.07%)
Oct 01, 2014 8.308 8.339 8.253 8.290 1,645,134 -0.02(-0.22%)
Sep 30, 2014 8.345 8.468 8.290 8.308 2,943,591 -0.06(-0.66%)
Sep 29, 2014 8.400 8.419 8.339 8.364 2,126,530 -0.09(-1.02%)
Sep 26, 2014 8.492 8.535 8.400 8.449 7,724,715 +0.04(+0.51%)
Sep 25, 2014 8.425 8.492 8.370 8.407 6,891,512 +0.04(+0.44%)
Sep 24, 2014 8.351 8.413 8.315 8.370 4,459,354 +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.