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 +0.010 (+0.42%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 2, 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 31, 2017 5.779 5.806 5.709 5.751 791,165 -0.03(-0.60%)
Oct 30, 2017 5.917 5.938 5.779 5.785 214,523 -0.13(-2.20%)
Oct 27, 2017 6.033 6.033 5.902 5.915 604,867 -0.12(-1.94%)
Oct 26, 2017 6.060 6.065 6.026 6.033 282,430 -0.02(-0.34%)
Oct 25, 2017 6.053 6.094 5.998 6.053 151,650 -0.02(-0.34%)
Oct 24, 2017 6.129 6.129 6.053 6.074 190,592 -0.03(-0.45%)
Oct 23, 2017 6.184 6.218 6.067 6.101 208,987 -0.10(-1.56%)
Oct 20, 2017 6.177 6.232 6.150 6.198 99,720 +0.00(+0.00%)
Oct 19, 2017 6.205 6.287 6.198 6.198 275,388 -0.06(-0.88%)
Oct 18, 2017 6.170 6.267 6.170 6.253 89,364 +0.06(+1.00%)
Oct 17, 2017 6.156 6.218 6.129 6.191 339,678 +0.02(+0.33%)
Oct 16, 2017 6.218 6.218 6.129 6.170 123,416 -0.04(-0.67%)
Oct 13, 2017 6.184 6.260 6.184 6.212 73,649 +0.03(+0.56%)
Oct 12, 2017 6.156 6.212 6.150 6.177 87,797 +0.01(+0.11%)
Oct 11, 2017 6.177 6.232 6.150 6.170 192,334 -0.02(-0.33%)
Oct 10, 2017 6.184 6.236 6.177 6.191 86,231 +0.05(+0.78%)
Oct 09, 2017 6.232 6.232 6.129 6.143 72,483 -0.08(-1.22%)
Oct 06, 2017 6.198 6.218 6.122 6.218 79,826 -0.01(-0.11%)
Oct 05, 2017 6.156 6.246 6.156 6.225 106,432 +0.06(+1.01%)
Oct 04, 2017 6.122 6.205 6.083 6.163 247,417 +0.04(+0.67%)
Oct 03, 2017 6.129 6.177 6.108 6.122 144,710 -0.04(-0.67%)
Oct 02, 2017 6.150 6.198 6.115 6.163 72,329 -0.01(-0.22%)
Sep 29, 2017 6.163 6.198 6.108 6.177 195,902 +0.02(+0.34%)
Sep 28, 2017 6.129 6.191 6.115 6.156 156,446 +0.05(+0.83%)
Sep 27, 2017 6.188 6.188 6.099 6.106 142,698 -0.04(-0.67%)
Sep 26, 2017 6.161 6.182 6.092 6.147 247,924 -0.01(-0.22%)
Sep 25, 2017 6.182 6.182 6.140 6.161 99,232 +0.00(+0.00%)
Sep 22, 2017 6.243 6.243 6.154 6.161 332,867 -0.07(-1.10%)
Sep 21, 2017 6.271 6.278 6.195 6.230 41,014 -0.02(-0.33%)
Sep 20, 2017 6.298 6.298 6.230 6.250 124,560 -0.03(-0.55%)
Sep 19, 2017 6.326 6.326 6.202 6.284 104,663 +0.00(+0.00%)
Sep 18, 2017 6.319 6.326 6.257 6.284 124,656 -0.02(-0.33%)
Sep 15, 2017 6.202 6.305 6.202 6.305 35,229 +0.09(+1.43%)
Sep 14, 2017 6.202 6.223 6.173 6.216 341,903 +0.03(+0.44%)
Sep 13, 2017 6.182 6.223 6.175 6.188 332,732 +0.01(+0.22%)
Sep 12, 2017 6.216 6.230 6.175 6.175 220,834 -0.01(-0.11%)
Sep 11, 2017 6.243 6.257 6.168 6.182 118,478 -0.04(-0.66%)
Sep 08, 2017 6.223 6.291 6.209 6.223 306,890 +0.00(+0.00%)
Sep 07, 2017 6.291 6.332 6.216 6.223 122,294 -0.10(-1.52%)
Sep 06, 2017 6.264 6.435 6.264 6.319 202,498 +0.08(+1.21%)
Sep 05, 2017 6.250 6.312 6.154 6.243 214,982 -0.02(-0.33%)
Sep 01, 2017 6.195 6.278 6.147 6.264 199,331 +0.10(+1.56%)
Aug 31, 2017 6.147 6.202 6.072 6.168 119,300 +0.05(+0.90%)
Aug 30, 2017 6.182 6.209 6.113 6.113 106,712 -0.03(-0.45%)
Aug 29, 2017 6.147 6.202 6.120 6.140 87,921 -0.01(-0.18%)
Aug 28, 2017 6.336 6.336 6.097 6.152 193,162 -0.16(-2.49%)
Aug 25, 2017 6.104 6.316 6.097 6.309 181,369 +0.23(+3.82%)
Aug 24, 2017 6.111 6.124 6.039 6.076 203,975 +0.01(+0.23%)
Aug 23, 2017 6.104 6.111 6.022 6.063 229,702 -0.02(-0.34%)
Aug 22, 2017 6.090 6.111 6.042 6.083 142,562 +0.04(+0.68%)
Aug 21, 2017 6.022 6.056 5.988 6.042 71,212 +0.03(+0.45%)
Aug 18, 2017 5.974 6.042 5.947 6.015 50,139 +0.05(+0.80%)
Aug 17, 2017 5.947 6.035 5.933 5.967 98,620 -0.01(-0.11%)
Aug 16, 2017 5.940 5.994 5.905 5.974 166,576 +0.07(+1.16%)
Aug 15, 2017 5.933 5.953 5.858 5.906 113,909 -0.01(-0.12%)
Aug 14, 2017 6.090 6.090 5.899 5.912 413,711 -0.15(-2.48%)
Aug 11, 2017 5.871 6.063 5.584 6.063 52,052 +0.08(+1.37%)
Aug 10, 2017 6.015 6.015 5.981 5.981 71,949 -0.03(-0.57%)
Aug 09, 2017 5.994 6.015 5.947 6.015 67,243 +0.01(+0.11%)
Aug 08, 2017 6.063 6.070 6.001 6.008 90,492 -0.05(-0.79%)
Aug 07, 2017 6.090 6.090 6.056 6.056 22,078 -0.03(-0.45%)
Aug 04, 2017 6.138 6.138 6.029 6.083 116,906 -0.02(-0.34%)
Aug 03, 2017 6.124 6.138 6.090 6.104 96,354 -0.01(-0.22%)
Aug 02, 2017 6.111 6.152 6.070 6.117 391,762 +0.03(+0.45%)
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.