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 )

2.450 +0.011 (+0.43%)
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Apr 28, 2017 5.385 5.392 5.304 5.385 94,447 +0.04(+0.76%)
Apr 27, 2017 5.405 5.419 5.338 5.345 226,446 -0.11(-2.06%)
Apr 26, 2017 5.518 5.518 5.417 5.457 201,641 -0.05(-0.98%)
Apr 25, 2017 5.558 5.558 5.484 5.511 196,296 -0.02(-0.36%)
Apr 24, 2017 5.477 5.544 5.477 5.531 380,666 +0.08(+1.48%)
Apr 21, 2017 5.565 5.565 5.437 5.450 202,941 -0.11(-1.93%)
Apr 20, 2017 5.605 5.605 5.544 5.558 72,247 -0.02(-0.36%)
Apr 19, 2017 5.625 5.632 5.551 5.578 115,281 -0.05(-0.84%)
Apr 18, 2017 5.632 5.638 5.598 5.625 93,493 -0.01(-0.12%)
Apr 17, 2017 5.511 5.638 5.511 5.632 136,205 +0.15(+2.70%)
Apr 13, 2017 5.578 5.578 5.464 5.484 86,567 -0.10(-1.81%)
Apr 12, 2017 5.544 5.647 5.544 5.585 267,111 +0.00(+0.00%)
Apr 11, 2017 5.551 5.598 5.531 5.585 98,403 +0.03(+0.48%)
Apr 10, 2017 5.497 5.571 5.470 5.558 170,057 +0.04(+0.73%)
Apr 07, 2017 5.511 5.565 5.511 5.518 62,371 +0.01(+0.12%)
Apr 06, 2017 5.497 5.531 5.464 5.511 199,067 +0.02(+0.42%)
Apr 05, 2017 5.581 5.581 5.474 5.488 286,516 -0.05(-0.85%)
Apr 04, 2017 5.441 5.548 5.421 5.535 374,155 +0.10(+1.85%)
Apr 03, 2017 5.541 5.541 5.431 5.434 141,123 -0.03(-0.61%)
Mar 31, 2017 5.481 5.481 5.401 5.468 166,518 +0.01(+0.12%)
Mar 30, 2017 5.468 5.481 5.401 5.461 172,683 +0.02(+0.37%)
Mar 29, 2017 5.320 5.448 5.304 5.441 400,496 +0.15(+2.91%)
Mar 28, 2017 5.253 5.334 5.216 5.287 167,839 -0.01(-0.25%)
Mar 27, 2017 5.267 5.347 5.267 5.300 145,518 -0.05(-1.00%)
Mar 24, 2017 5.267 5.374 5.253 5.354 138,952 +0.13(+2.43%)
Mar 23, 2017 5.280 5.374 4.992 5.227 959,415 -0.03(-0.64%)
Mar 22, 2017 5.160 5.280 5.160 5.260 139,901 +0.06(+1.16%)
Mar 21, 2017 5.294 5.314 5.160 5.200 335,527 -0.05(-0.89%)
Mar 20, 2017 5.240 5.314 5.173 5.247 105,695 +0.01(+0.13%)
Mar 17, 2017 5.300 5.320 5.220 5.240 260,981 -0.01(-0.25%)
Mar 16, 2017 5.220 5.280 5.173 5.253 159,682 +0.09(+1.68%)
Mar 15, 2017 5.093 5.180 5.073 5.166 97,586 +0.11(+2.25%)
Mar 14, 2017 5.086 5.120 5.046 5.053 103,494 -0.06(-1.18%)
Mar 13, 2017 5.073 5.133 5.059 5.113 119,591 +0.07(+1.33%)
Mar 10, 2017 5.039 5.059 5.033 5.046 114,119 +0.03(+0.53%)
Mar 09, 2017 5.033 5.066 5.019 5.019 145,152 -0.01(-0.13%)
Mar 08, 2017 5.059 5.073 4.966 5.026 9,542,374 -0.03(-0.66%)
Mar 07, 2017 5.126 5.126 5.026 5.059 73,920 -0.09(-1.69%)
Mar 06, 2017 5.173 5.173 5.073 5.146 207,786 +0.03(+0.52%)
Mar 03, 2017 5.013 5.123 5.013 5.120 104,095 +0.12(+2.41%)
Mar 02, 2017 5.187 5.187 4.972 4.999 635,301 -0.18(-3.49%)
Mar 01, 2017 5.267 5.267 5.180 5.180 152,151 -0.05(-1.02%)
Feb 28, 2017 5.274 5.280 5.187 5.233 193,510 -0.05(-1.01%)
Feb 27, 2017 5.267 5.314 5.220 5.287 554,400 +0.07(+1.41%)
Feb 24, 2017 5.334 5.354 5.207 5.213 362,887 -0.10(-1.85%)
Feb 23, 2017 5.325 5.345 5.285 5.312 1,548,367 +0.05(+0.89%)
Feb 22, 2017 5.238 5.265 5.198 5.265 604,279 +0.03(+0.64%)
Feb 21, 2017 5.392 5.412 5.232 5.232 454,890 -0.18(-3.33%)
Feb 17, 2017 5.412 5.412 5.412 0 +0.01(+0.12%)
Feb 16, 2017 5.398 5.445 5.362 5.405 448,903 +0.09(+1.63%)
Feb 15, 2017 5.345 5.385 5.238 5.318 1,392,733 -0.02(-0.37%)
Feb 14, 2017 5.545 5.565 5.312 5.338 886,187 -0.25(-4.42%)
Feb 13, 2017 5.632 5.632 5.552 5.585 172,694 -0.05(-0.95%)
Feb 10, 2017 5.645 5.658 5.612 5.638 187,765 +0.00(+0.00%)
Feb 09, 2017 5.612 5.652 5.598 5.638 33,405 +0.05(+0.83%)
Feb 08, 2017 5.692 5.692 5.565 5.592 135,787 -0.11(-1.99%)
Feb 07, 2017 5.692 5.725 5.652 5.705 142,497 +0.01(+0.12%)
Feb 06, 2017 5.698 5.718 5.658 5.698 63,896 +0.00(+0.00%)
Feb 03, 2017 5.665 5.725 5.658 5.698 211,984 +0.06(+1.06%)
Feb 02, 2017 5.578 5.652 5.565 5.638 127,027 +0.06(+1.08%)
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.