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 UNCHANGED
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 30, 2015 6.220 6.251 6.079 6.226 247,197 -0.02(-0.30%)
Apr 29, 2015 6.103 6.269 6.103 6.245 315,818 +0.06(+1.00%)
Apr 28, 2015 6.079 6.226 5.912 6.183 783,803 +0.08(+1.31%)
Apr 27, 2015 5.974 6.116 5.925 6.103 1,009,471 +0.14(+2.37%)
Apr 24, 2015 5.888 6.023 5.820 5.962 406,967 +0.09(+1.47%)
Apr 23, 2015 5.833 5.906 5.753 5.876 291,295 +0.04(+0.63%)
Apr 22, 2015 5.802 5.882 5.679 5.839 1,428,500 +0.18(+3.26%)
Apr 21, 2015 5.611 5.685 5.574 5.654 268,665 +0.02(+0.33%)
Apr 20, 2015 5.753 5.771 5.623 5.636 236,209 -0.12(-2.14%)
Apr 17, 2015 5.826 5.956 5.691 5.759 678,921 -0.09(-1.47%)
Apr 16, 2015 5.814 5.912 5.728 5.845 413,840 +0.03(+0.53%)
Apr 15, 2015 5.826 5.845 5.679 5.814 335,739 +0.08(+1.39%)
Apr 14, 2015 5.728 5.771 5.666 5.734 464,426 +0.01(+0.21%)
Apr 13, 2015 5.802 5.802 5.673 5.722 297,827 -0.06(-0.96%)
Apr 10, 2015 5.777 5.839 5.709 5.777 365,251 +0.02(+0.32%)
Apr 09, 2015 5.777 5.882 5.759 5.759 207,592 +0.00(+0.00%)
Apr 08, 2015 5.685 5.839 5.660 5.759 700,756 +0.03(+0.54%)
Apr 07, 2015 5.740 5.814 5.722 5.728 336,205 -0.07(-1.17%)
Apr 06, 2015 5.716 5.848 5.716 5.796 438,425 +0.06(+1.07%)
Apr 02, 2015 5.685 5.734 5.734 5.734 165,787 +0.03(+0.54%)
Apr 01, 2015 5.531 5.709 5.531 5.703 750,528 +0.18(+3.34%)
Mar 31, 2015 5.476 5.568 5.420 5.519 465,577 -0.04(-0.77%)
Mar 30, 2015 5.568 5.599 5.531 5.562 613,492 -0.01(-0.11%)
Mar 27, 2015 5.593 5.593 5.537 5.568 328,909 -0.04(-0.77%)
Mar 26, 2015 5.506 5.673 5.457 5.611 880,085 +0.06(+1.00%)
Mar 25, 2015 5.543 5.645 5.500 5.556 425,612 -0.02(-0.44%)
Mar 24, 2015 5.408 5.599 5.408 5.580 1,593,197 +0.16(+2.95%)
Mar 23, 2015 5.488 5.506 5.414 5.420 120,781 -0.02(-0.34%)
Mar 20, 2015 5.334 5.463 5.310 5.439 9,191,470 +0.15(+2.79%)
Mar 19, 2015 5.390 5.433 5.266 5.291 467,067 -0.10(-1.83%)
Mar 18, 2015 5.291 5.420 5.242 5.390 1,117,054 +0.07(+1.27%)
Mar 17, 2015 5.359 5.377 5.260 5.322 1,244,019 -0.03(-0.57%)
Mar 16, 2015 5.242 5.433 5.242 5.353 1,125,553 +0.12(+2.35%)
Mar 13, 2015 5.420 5.420 5.199 5.230 1,071,196 -0.23(-4.28%)
Mar 12, 2015 5.365 5.500 5.291 5.463 789,347 +0.11(+2.07%)
Mar 11, 2015 5.371 5.390 5.310 5.353 956,900 -0.06(-1.02%)
Mar 10, 2015 5.433 5.451 5.371 5.408 159,151 -0.04(-0.79%)
Mar 09, 2015 5.513 5.586 5.451 5.451 133,016 -0.03(-0.56%)
Mar 06, 2015 5.722 5.783 5.476 5.482 437,555 -0.28(-4.81%)
Mar 05, 2015 5.826 5.912 5.746 5.759 271,563 -0.09(-1.47%)
Mar 04, 2015 5.654 5.888 5.673 5.845 152,014 +0.17(+3.04%)
Mar 03, 2015 5.949 6.090 5.629 5.673 665,487 -0.31(-5.24%)
Mar 02, 2015 5.986 6.042 5.919 5.986 243,056 -0.01(-0.10%)
Feb 27, 2015 6.011 6.054 5.980 5.992 374,385 -0.03(-0.51%)
Feb 26, 2015 5.980 6.036 5.943 6.023 76,894 +0.02(+0.41%)
Feb 25, 2015 6.134 6.091 5.919 5.999 557,046 -0.09(-1.52%)
Feb 24, 2015 6.097 6.152 6.047 6.091 4,107,243 -0.01(-0.10%)
Feb 23, 2015 6.214 6.214 6.029 6.097 189,579 -0.14(-2.27%)
Feb 20, 2015 6.232 6.288 6.189 6.239 137,363 +0.02(+0.30%)
Feb 19, 2015 6.319 6.343 6.208 6.220 126,970 -0.10(-1.56%)
Feb 18, 2015 6.257 6.331 6.239 6.319 156,202 +0.04(+0.69%)
Feb 17, 2015 6.282 6.355 6.257 6.276 214,909 +0.01(+0.10%)
Feb 13, 2015 6.288 6.269 6.269 6.269 334,663 +0.01(+0.20%)
Feb 12, 2015 6.269 6.319 6.220 6.257 611,210 -0.01(-0.20%)
Feb 11, 2015 6.392 6.417 6.250 6.269 223,426 -0.17(-2.58%)
Feb 10, 2015 6.522 6.522 6.399 6.435 100,360 -0.02(-0.29%)
Feb 09, 2015 6.448 6.528 6.423 6.454 747,708 -0.04(-0.57%)
Feb 06, 2015 6.491 6.503 6.429 6.491 235,647 -0.02(-0.38%)
Feb 05, 2015 6.485 6.571 6.454 6.515 654,555 +0.02(+0.28%)
Feb 04, 2015 6.515 6.565 6.460 6.497 750,190 -0.08(-1.22%)
Feb 03, 2015 6.368 6.614 6.362 6.577 1,861,239 +0.21(+3.28%)
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.