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 )

2.400 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 (%)
Oct 30, 2015 5.050 5.138 4.969 5.013 232,293 -0.03(-0.50%)
Oct 29, 2015 5.138 5.169 5.031 5.038 373,250 -0.14(-2.72%)
Oct 28, 2015 5.166 5.204 5.135 5.179 210,034 +0.05(+0.97%)
Oct 27, 2015 5.135 5.160 5.054 5.129 434,062 -0.06(-1.08%)
Oct 26, 2015 5.148 5.185 5.098 5.185 234,947 +0.01(+0.24%)
Oct 23, 2015 5.060 5.173 5.060 5.173 316,793 +0.07(+1.47%)
Oct 22, 2015 5.079 5.148 5.054 5.098 274,252 +0.04(+0.86%)
Oct 21, 2015 5.054 5.104 4.973 5.054 282,083 -0.01(-0.25%)
Oct 20, 2015 5.011 5.079 4.979 5.067 379,259 +0.05(+0.99%)
Oct 19, 2015 5.135 5.135 4.998 5.017 152,728 -0.14(-2.78%)
Oct 16, 2015 5.179 5.179 5.104 5.160 188,368 +0.00(+0.00%)
Oct 15, 2015 5.173 5.173 5.098 5.160 173,443 -0.03(-0.60%)
Oct 14, 2015 5.098 5.197 5.073 5.191 204,700 +0.09(+1.83%)
Oct 13, 2015 5.185 5.229 5.085 5.098 436,846 -0.12(-2.39%)
Oct 12, 2015 5.222 5.278 5.141 5.222 94,764 -0.01(-0.24%)
Oct 09, 2015 5.141 5.283 5.141 5.235 362,746 +0.09(+1.82%)
Oct 08, 2015 5.148 5.173 5.129 5.141 545,404 +0.01(+0.12%)
Oct 07, 2015 5.073 5.204 5.060 5.135 377,550 +0.08(+1.65%)
Oct 06, 2015 4.990 5.058 4.965 5.052 736,985 +0.07(+1.50%)
Oct 05, 2015 4.940 5.015 4.909 4.977 201,917 +0.17(+3.48%)
Oct 02, 2015 4.748 4.828 4.617 4.810 260,867 +0.09(+1.97%)
Oct 01, 2015 4.816 4.816 4.679 4.717 135,562 -0.04(-0.78%)
Sep 30, 2015 4.742 4.785 4.673 4.754 105,644 +0.02(+0.53%)
Sep 29, 2015 4.692 4.748 4.586 4.729 183,148 +0.04(+0.93%)
Sep 28, 2015 4.630 4.766 4.624 4.686 293,961 +0.01(+0.13%)
Sep 25, 2015 4.711 4.757 4.605 4.679 469,216 +0.01(+0.27%)
Sep 24, 2015 4.549 4.679 4.456 4.667 652,878 +0.06(+1.35%)
Sep 23, 2015 4.555 4.630 4.413 4.605 575,429 +0.01(+0.14%)
Sep 22, 2015 4.630 4.636 4.518 4.599 802,015 -0.12(-2.50%)
Sep 21, 2015 4.766 4.828 4.711 4.717 190,841 -0.01(-0.26%)
Sep 18, 2015 4.934 4.955 4.729 4.729 473,546 -0.26(-5.22%)
Sep 17, 2015 5.033 5.039 4.934 4.990 528,591 -0.04(-0.86%)
Sep 16, 2015 5.033 5.108 4.996 5.033 394,022 +0.04(+0.75%)
Sep 15, 2015 4.959 5.008 4.934 4.996 97,627 +0.06(+1.13%)
Sep 14, 2015 4.903 4.959 4.859 4.940 141,869 +0.04(+0.76%)
Sep 11, 2015 4.891 4.965 4.884 4.903 143,512 -0.03(-0.63%)
Sep 10, 2015 4.667 4.934 4.667 4.934 415,622 +0.27(+5.72%)
Sep 09, 2015 4.735 4.766 4.642 4.667 163,012 -0.05(-1.05%)
Sep 08, 2015 4.711 4.735 4.667 4.717 115,732 +0.02(+0.40%)
Sep 04, 2015 4.636 4.698 4.698 4.698 257,483 +0.01(+0.26%)
Sep 03, 2015 4.568 4.717 4.568 4.686 113,007 +0.12(+2.72%)
Sep 02, 2015 4.636 4.648 4.506 4.562 196,511 -0.04(-0.81%)
Sep 01, 2015 4.679 4.711 4.562 4.599 402,201 -0.18(-3.77%)
Aug 31, 2015 4.555 4.804 4.534 4.779 351,555 +0.17(+3.77%)
Aug 28, 2015 4.549 4.692 4.481 4.605 662,360 +0.03(+0.68%)
Aug 27, 2015 4.152 4.574 4.127 4.574 1,000,690 +0.47(+11.34%)
Aug 26, 2015 4.052 4.127 3.997 4.108 294,434 +0.11(+2.62%)
Aug 25, 2015 4.195 4.238 4.003 4.003 369,345 -0.01(-0.15%)
Aug 24, 2015 4.250 4.281 4.009 4.009 553,117 -0.41(-9.36%)
Aug 21, 2015 4.639 4.639 4.423 4.423 333,412 -0.22(-4.79%)
Aug 20, 2015 4.652 4.707 4.590 4.646 225,384 -0.07(-1.57%)
Aug 19, 2015 4.880 4.880 4.676 4.720 182,427 -0.17(-3.41%)
Aug 18, 2015 4.794 4.905 4.727 4.886 295,183 +0.08(+1.67%)
Aug 17, 2015 4.849 4.899 4.775 4.806 120,390 -0.03(-0.64%)
Aug 14, 2015 4.979 5.084 4.800 4.837 990,097 -0.17(-3.33%)
Aug 13, 2015 5.096 5.103 4.930 5.004 331,514 -0.10(-1.94%)
Aug 12, 2015 5.059 5.115 5.035 5.103 305,362 +0.04(+0.73%)
Aug 11, 2015 5.171 5.202 5.035 5.066 1,166,616 -0.12(-2.38%)
Aug 10, 2015 5.053 5.202 5.035 5.189 310,255 +0.14(+2.82%)
Aug 07, 2015 5.115 5.164 5.010 5.047 111,151 -0.09(-1.80%)
Aug 06, 2015 5.121 5.220 5.096 5.140 417,920 +0.03(+0.60%)
Aug 05, 2015 5.202 5.300 5.078 5.109 419,364 -0.07(-1.31%)
Aug 04, 2015 5.202 5.282 5.161 5.177 247,965 -0.02(-0.48%)
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.