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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 30, 2016 5.293 5.293 5.293 0 -0.09(-1.73%)
Dec 29, 2016 5.333 5.400 5.333 5.386 72,500 +0.06(+1.13%)
Dec 28, 2016 5.306 5.333 5.233 5.327 128,324 +0.04(+0.79%)
Dec 27, 2016 5.178 5.311 5.178 5.285 79,557 +0.07(+1.27%)
Dec 23, 2016 5.218 5.218 5.218 0 +0.01(+0.26%)
Dec 22, 2016 5.165 5.265 5.152 5.205 164,595 +0.03(+0.51%)
Dec 21, 2016 5.338 5.391 5.139 5.178 220,307 -0.15(-2.86%)
Dec 20, 2016 5.278 5.384 5.278 5.331 88,011 +0.06(+1.13%)
Dec 19, 2016 5.324 5.338 5.265 5.271 110,088 -0.06(-1.12%)
Dec 16, 2016 5.351 5.411 5.305 5.331 74,100 -0.01(-0.25%)
Dec 15, 2016 5.324 5.358 5.278 5.344 334,988 +0.01(+0.25%)
Dec 14, 2016 5.391 5.444 5.318 5.331 156,580 -0.08(-1.47%)
Dec 13, 2016 5.358 5.437 5.298 5.411 80,918 +0.07(+1.24%)
Dec 12, 2016 5.344 5.378 5.318 5.344 110,695 +0.01(+0.12%)
Dec 09, 2016 5.364 5.424 5.285 5.338 179,509 -0.05(-0.99%)
Dec 08, 2016 5.371 5.457 5.331 5.391 83,105 +0.03(+0.50%)
Dec 07, 2016 5.404 5.451 5.338 5.364 420,934 -0.02(-0.37%)
Dec 06, 2016 5.324 5.464 5.324 5.384 465,792 +0.03(+0.62%)
Dec 05, 2016 5.165 5.371 5.137 5.351 251,979 +0.21(+4.00%)
Dec 02, 2016 5.105 5.158 4.986 5.145 164,164 +0.04(+0.78%)
Dec 01, 2016 5.052 5.119 4.986 5.105 135,327 +0.07(+1.45%)
Nov 30, 2016 4.900 5.125 4.900 5.032 500,498 +0.18(+3.69%)
Nov 29, 2016 4.886 4.918 4.793 4.853 362,738 +0.02(+0.41%)
Nov 28, 2016 4.800 4.893 4.800 4.833 153,489 +0.01(+0.17%)
Nov 25, 2016 4.891 4.891 4.825 4.825 98,466 -0.04(-0.82%)
Nov 23, 2016 4.865 4.865 4.865 0 +0.05(+0.96%)
Nov 22, 2016 4.878 4.918 4.805 4.819 375,743 -0.05(-1.09%)
Nov 21, 2016 4.904 4.957 4.865 4.871 247,591 +0.03(+0.68%)
Nov 18, 2016 4.865 4.924 4.838 4.838 147,886 -0.03(-0.54%)
Nov 17, 2016 4.898 4.957 4.845 4.865 80,036 -0.03(-0.54%)
Nov 16, 2016 4.898 4.944 4.865 4.891 79,954 -0.03(-0.54%)
Nov 15, 2016 4.878 4.997 4.878 4.918 124,909 +0.05(+1.09%)
Nov 14, 2016 4.918 4.957 4.819 4.865 73,896 -0.01(-0.27%)
Nov 11, 2016 5.050 5.050 4.825 4.878 167,611 -0.19(-3.66%)
Nov 10, 2016 5.347 5.347 5.050 5.063 188,592 -0.30(-5.67%)
Nov 09, 2016 5.354 5.420 5.327 5.367 70,739 -0.06(-1.10%)
Nov 08, 2016 5.367 5.479 5.367 5.427 157,771 +0.03(+0.61%)
Nov 07, 2016 5.321 5.394 5.235 5.394 111,715 +0.15(+2.77%)
Nov 04, 2016 5.294 5.294 5.235 5.248 142,385 -0.07(-1.37%)
Nov 03, 2016 5.354 5.374 5.249 5.321 84,269 -0.01(-0.12%)
Nov 02, 2016 5.354 5.354 5.294 5.327 118,541 +0.00(+0.00%)
Nov 01, 2016 5.460 5.460 5.327 5.327 126,718 -0.09(-1.59%)
Oct 31, 2016 5.427 5.499 5.380 5.413 166,656 -0.01(-0.12%)
Oct 28, 2016 5.420 5.479 5.400 5.420 48,520 +0.02(+0.37%)
Oct 27, 2016 5.460 5.479 5.387 5.400 383,427 -0.01(-0.22%)
Oct 26, 2016 5.504 5.504 5.386 5.412 416,919 -0.10(-1.79%)
Oct 25, 2016 5.583 5.583 5.511 5.511 171,764 -0.05(-0.95%)
Oct 24, 2016 5.597 5.620 5.557 5.564 149,386 +0.00(+0.00%)
Oct 21, 2016 5.583 5.590 5.531 5.564 159,776 -0.04(-0.70%)
Oct 20, 2016 5.629 5.629 5.583 5.603 66,383 -0.02(-0.35%)
Oct 19, 2016 5.649 5.722 5.623 5.623 124,037 +0.00(+0.00%)
Oct 18, 2016 5.518 5.643 5.485 5.623 247,710 +0.18(+3.26%)
Oct 17, 2016 5.399 5.452 5.373 5.445 406,005 -0.03(-0.48%)
Oct 14, 2016 5.491 5.498 5.445 5.471 139,992 +0.02(+0.36%)
Oct 13, 2016 5.465 5.471 5.419 5.452 164,991 -0.08(-1.43%)
Oct 12, 2016 5.557 5.557 5.471 5.531 119,912 -0.03(-0.59%)
Oct 11, 2016 5.557 5.649 5.498 5.564 273,266 -0.08(-1.36%)
Oct 10, 2016 5.575 5.680 5.563 5.640 331,082 +0.14(+2.63%)
Oct 07, 2016 5.542 5.544 5.463 5.496 125,702 -0.05(-0.83%)
Oct 06, 2016 5.529 5.568 5.503 5.542 147,283 +0.01(+0.24%)
Oct 05, 2016 5.516 5.535 5.444 5.529 125,862 +0.09(+1.57%)
Oct 04, 2016 5.542 5.542 5.398 5.444 194,778 -0.07(-1.31%)
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.