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 (%)
Dec 31, 2015 4.222 4.115 4.115 4.115 99,024 -0.11(-2.54%)
Dec 30, 2015 4.355 4.393 4.166 4.222 174,289 -0.16(-3.60%)
Dec 29, 2015 4.368 4.475 4.197 4.380 482,692 +0.04(+1.03%)
Dec 28, 2015 4.336 4.336 4.241 4.336 64,861 -0.03(-0.58%)
Dec 24, 2015 4.254 4.361 4.361 4.361 124,133 +0.11(+2.51%)
Dec 23, 2015 4.084 4.254 4.028 4.254 288,856 +0.23(+5.62%)
Dec 22, 2015 4.141 4.141 4.002 4.028 144,936 -0.09(-2.14%)
Dec 21, 2015 4.103 4.273 4.097 4.116 260,008 +0.03(+0.61%)
Dec 18, 2015 4.141 4.229 4.065 4.091 753,965 -0.08(-1.96%)
Dec 17, 2015 4.191 4.197 4.084 4.172 194,269 +0.03(+0.76%)
Dec 16, 2015 3.990 4.153 3.943 4.141 334,507 +0.16(+3.94%)
Dec 15, 2015 3.858 4.028 3.858 3.984 218,544 +0.16(+4.11%)
Dec 14, 2015 3.820 3.871 3.808 3.827 80,759 +0.01(+0.33%)
Dec 11, 2015 3.915 3.927 3.814 3.814 218,907 -0.12(-3.04%)
Dec 10, 2015 3.927 4.015 3.915 3.934 251,858 +0.01(+0.32%)
Dec 09, 2015 3.858 4.021 3.858 3.921 196,644 +0.09(+2.30%)
Dec 08, 2015 3.946 3.971 3.776 3.833 55,363 -0.13(-3.33%)
Dec 07, 2015 4.084 4.084 3.965 3.965 417,802 -0.14(-3.37%)
Dec 04, 2015 4.304 4.304 4.097 4.103 304,003 -0.22(-5.09%)
Dec 03, 2015 4.380 4.405 4.285 4.323 219,765 -0.03(-0.58%)
Dec 02, 2015 4.304 4.436 4.267 4.348 273,369 -0.08(-1.84%)
Dec 01, 2015 4.373 4.486 4.260 4.430 207,735 +0.05(+1.15%)
Nov 30, 2015 4.455 4.455 4.285 4.380 362,938 -0.07(-1.55%)
Nov 27, 2015 4.468 4.493 4.408 4.449 223,496 -0.03(-0.56%)
Nov 25, 2015 4.556 4.474 4.474 4.474 882,618 -0.11(-2.32%)
Nov 24, 2015 4.505 4.624 4.505 4.580 199,095 +0.09(+2.09%)
Nov 23, 2015 4.493 4.536 4.424 4.486 157,687 -0.02(-0.42%)
Nov 20, 2015 4.511 4.574 4.468 4.505 239,171 +0.00(+0.00%)
Nov 19, 2015 4.499 4.574 4.455 4.505 350,374 +0.01(+0.14%)
Nov 18, 2015 4.580 4.611 4.468 4.499 99,103 -0.05(-1.10%)
Nov 17, 2015 4.712 4.743 4.543 4.549 132,112 -0.18(-3.71%)
Nov 16, 2015 4.643 4.743 4.640 4.724 53,152 +0.07(+1.48%)
Nov 13, 2015 4.749 4.749 4.574 4.655 167,195 -0.10(-2.11%)
Nov 12, 2015 4.868 4.868 4.749 4.755 91,399 -0.16(-3.18%)
Nov 11, 2015 4.974 5.012 4.887 4.912 96,597 -0.04(-0.76%)
Nov 10, 2015 5.006 5.056 4.943 4.949 112,137 -0.07(-1.37%)
Nov 09, 2015 5.062 5.075 4.956 5.018 217,186 -0.04(-0.87%)
Nov 06, 2015 5.137 5.187 5.024 5.062 207,587 -0.06(-1.10%)
Nov 05, 2015 5.093 5.156 5.068 5.118 146,324 +0.01(+0.12%)
Nov 04, 2015 5.212 5.243 5.078 5.112 149,401 -0.09(-1.80%)
Nov 03, 2015 5.087 5.225 5.087 5.206 357,671 +0.13(+2.46%)
Nov 02, 2015 5.006 5.150 5.006 5.081 275,614 +0.07(+1.37%)
Oct 30, 2015 5.049 5.137 4.968 5.012 232,330 -0.03(-0.50%)
Oct 29, 2015 5.137 5.168 5.031 5.037 373,309 -0.14(-2.72%)
Oct 28, 2015 5.165 5.203 5.134 5.178 210,067 +0.05(+0.97%)
Oct 27, 2015 5.134 5.159 5.053 5.128 434,131 -0.06(-1.08%)
Oct 26, 2015 5.147 5.184 5.097 5.184 234,985 +0.01(+0.24%)
Oct 23, 2015 5.060 5.172 5.060 5.172 316,843 +0.07(+1.47%)
Oct 22, 2015 5.078 5.147 5.053 5.097 274,296 +0.04(+0.86%)
Oct 21, 2015 5.053 5.103 4.972 5.053 282,128 -0.01(-0.25%)
Oct 20, 2015 5.010 5.078 4.979 5.066 379,319 +0.05(+0.99%)
Oct 19, 2015 5.134 5.134 4.997 5.016 152,752 -0.14(-2.78%)
Oct 16, 2015 5.178 5.178 5.103 5.159 188,398 +0.00(+0.00%)
Oct 15, 2015 5.172 5.172 5.097 5.159 173,471 -0.03(-0.60%)
Oct 14, 2015 5.097 5.197 5.072 5.190 204,733 +0.09(+1.83%)
Oct 13, 2015 5.184 5.228 5.084 5.097 436,915 -0.12(-2.39%)
Oct 12, 2015 5.222 5.278 5.141 5.222 94,779 -0.01(-0.24%)
Oct 09, 2015 5.141 5.283 5.141 5.234 362,804 +0.09(+1.82%)
Oct 08, 2015 5.147 5.172 5.128 5.141 545,490 +0.01(+0.12%)
Oct 07, 2015 5.072 5.203 5.060 5.134 377,610 +0.08(+1.65%)
Oct 06, 2015 4.989 5.057 4.964 5.051 737,103 +0.07(+1.50%)
Oct 05, 2015 4.939 5.014 4.908 4.977 201,949 +0.17(+3.48%)
Oct 02, 2015 4.747 4.828 4.617 4.809 260,909 +0.09(+1.97%)
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.