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: 12:55 PM 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 (%)
Dec 29, 2017 5.892 5.892 5.892 0 -0.03(-0.58%)
Dec 28, 2017 6.066 6.125 5.927 5.927 84,925 -0.11(-1.80%)
Dec 27, 2017 6.063 6.063 5.960 6.035 80,650 -0.01(-0.23%)
Dec 26, 2017 6.022 6.056 6.015 6.049 43,537 +0.05(+0.81%)
Dec 22, 2017 5.973 6.022 5.911 6.001 161,118 +0.05(+0.81%)
Dec 21, 2017 5.939 6.015 5.939 5.953 55,211 +0.00(+0.00%)
Dec 20, 2017 5.904 5.994 5.870 5.953 377,739 +0.06(+0.94%)
Dec 19, 2017 5.884 5.960 5.863 5.897 137,644 +0.03(+0.47%)
Dec 18, 2017 5.842 5.940 5.835 5.870 130,126 +0.03(+0.47%)
Dec 15, 2017 5.835 5.849 5.773 5.842 323,954 +0.01(+0.24%)
Dec 14, 2017 5.773 5.863 5.773 5.828 86,678 +0.05(+0.84%)
Dec 13, 2017 5.745 5.842 5.745 5.780 352,573 +0.04(+0.72%)
Dec 12, 2017 5.745 5.759 5.642 5.739 258,775 +0.01(+0.12%)
Dec 11, 2017 5.752 5.780 5.704 5.732 432,635 -0.03(-0.48%)
Dec 08, 2017 5.773 5.835 5.718 5.759 48,308 +0.01(+0.12%)
Dec 07, 2017 5.649 5.808 5.649 5.752 149,055 +0.10(+1.83%)
Dec 06, 2017 5.656 5.718 5.649 5.649 165,881 -0.03(-0.61%)
Dec 05, 2017 5.690 5.732 5.670 5.683 115,540 -0.03(-0.48%)
Dec 04, 2017 5.670 5.752 5.670 5.711 146,365 +0.02(+0.36%)
Dec 01, 2017 5.628 5.745 5.614 5.690 404,160 +0.06(+1.10%)
Nov 30, 2017 5.663 5.697 5.628 5.628 363,772 -0.03(-0.49%)
Nov 29, 2017 5.787 5.787 5.618 5.656 432,499 -0.12(-2.15%)
Nov 28, 2017 5.828 5.856 5.711 5.780 190,843 -0.03(-0.48%)
Nov 27, 2017 5.932 5.960 5.787 5.808 171,737 -0.12(-2.10%)
Nov 24, 2017 5.911 5.939 5.890 5.932 54,428 +0.01(+0.23%)
Nov 22, 2017 5.849 5.939 5.835 5.918 76,187 +0.04(+0.70%)
Nov 21, 2017 5.849 5.904 5.842 5.877 62,879 +0.02(+0.35%)
Nov 20, 2017 5.884 5.918 5.828 5.856 105,641 -0.07(-1.17%)
Nov 17, 2017 5.835 5.932 5.835 5.925 116,611 +0.09(+1.54%)
Nov 16, 2017 5.801 5.890 5.787 5.835 168,786 +0.03(+0.60%)
Nov 15, 2017 5.718 5.842 5.711 5.801 325,577 +0.06(+0.96%)
Nov 14, 2017 5.656 5.780 5.621 5.745 185,521 +0.07(+1.22%)
Nov 13, 2017 5.732 5.732 5.607 5.676 97,820 -0.08(-1.32%)
Nov 10, 2017 5.787 5.849 5.739 5.752 225,913 -0.03(-0.60%)
Nov 09, 2017 5.745 5.849 5.745 5.787 324,678 -0.01(-0.12%)
Nov 08, 2017 5.739 5.849 5.739 5.794 183,815 +0.05(+0.84%)
Nov 07, 2017 5.663 5.842 5.607 5.745 1,133,183 +0.06(+0.97%)
Nov 06, 2017 5.842 5.842 5.656 5.690 133,087 -0.14(-2.37%)
Nov 03, 2017 5.815 5.863 5.732 5.828 76,618 +0.01(+0.24%)
Nov 02, 2017 5.849 5.849 5.704 5.815 181,926 -0.01(-0.12%)
Nov 01, 2017 5.752 5.835 5.725 5.821 725,597 +0.08(+1.32%)
Oct 31, 2017 5.773 5.801 5.704 5.745 791,916 -0.03(-0.60%)
Oct 30, 2017 5.911 5.932 5.773 5.780 214,727 -0.13(-2.20%)
Oct 27, 2017 6.027 6.027 5.896 5.910 605,441 -0.12(-1.94%)
Oct 26, 2017 6.054 6.060 6.020 6.027 282,698 -0.02(-0.34%)
Oct 25, 2017 6.047 6.089 5.992 6.047 151,794 -0.02(-0.34%)
Oct 24, 2017 6.123 6.123 6.047 6.068 190,773 -0.03(-0.45%)
Oct 23, 2017 6.178 6.213 6.061 6.096 209,186 -0.10(-1.56%)
Oct 20, 2017 6.171 6.226 6.144 6.192 99,815 +0.00(+0.00%)
Oct 19, 2017 6.199 6.281 6.192 6.192 275,649 -0.06(-0.88%)
Oct 18, 2017 6.164 6.261 6.164 6.247 89,448 +0.06(+1.00%)
Oct 17, 2017 6.151 6.213 6.123 6.185 340,000 +0.02(+0.33%)
Oct 16, 2017 6.213 6.213 6.123 6.164 123,533 -0.04(-0.67%)
Oct 13, 2017 6.178 6.254 6.178 6.206 73,719 +0.03(+0.56%)
Oct 12, 2017 6.151 6.206 6.144 6.171 87,880 +0.01(+0.11%)
Oct 11, 2017 6.171 6.226 6.144 6.164 192,517 -0.02(-0.33%)
Oct 10, 2017 6.178 6.230 6.171 6.185 86,313 +0.05(+0.78%)
Oct 09, 2017 6.226 6.226 6.123 6.137 72,551 -0.08(-1.22%)
Oct 06, 2017 6.192 6.213 6.116 6.213 79,902 -0.01(-0.11%)
Oct 05, 2017 6.151 6.240 6.151 6.219 106,533 +0.06(+1.01%)
Oct 04, 2017 6.116 6.199 6.078 6.158 247,651 +0.04(+0.67%)
Oct 03, 2017 6.123 6.171 6.102 6.116 144,847 -0.04(-0.67%)
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.