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 )

2.430 +0.040 (+1.67%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 30, 2015 5.071 5.159 4.990 5.034 231,324 -0.03(-0.50%)
Oct 29, 2015 5.159 5.191 5.053 5.059 371,691 -0.14(-2.72%)
Oct 28, 2015 5.188 5.226 5.157 5.200 209,157 +0.05(+0.97%)
Oct 27, 2015 5.157 5.182 5.075 5.150 432,250 -0.06(-1.08%)
Oct 26, 2015 5.169 5.207 5.119 5.207 233,966 +0.01(+0.24%)
Oct 23, 2015 5.082 5.194 5.082 5.194 315,470 +0.08(+1.47%)
Oct 22, 2015 5.100 5.169 5.075 5.119 273,107 +0.04(+0.86%)
Oct 21, 2015 5.075 5.125 4.994 5.075 280,905 -0.01(-0.25%)
Oct 20, 2015 5.032 5.100 5.000 5.088 377,676 +0.05(+0.99%)
Oct 19, 2015 5.157 5.157 5.019 5.038 152,090 -0.14(-2.78%)
Oct 16, 2015 5.200 5.200 5.125 5.182 187,582 +0.00(+0.00%)
Oct 15, 2015 5.194 5.194 5.119 5.182 172,719 -0.03(-0.60%)
Oct 14, 2015 5.119 5.219 5.094 5.213 203,845 +0.09(+1.83%)
Oct 13, 2015 5.207 5.251 5.107 5.119 435,022 -0.13(-2.39%)
Oct 12, 2015 5.244 5.301 5.163 5.244 94,368 -0.01(-0.24%)
Oct 09, 2015 5.163 5.306 5.163 5.257 361,231 +0.09(+1.82%)
Oct 08, 2015 5.169 5.194 5.150 5.163 543,127 +0.01(+0.12%)
Oct 07, 2015 5.094 5.226 5.082 5.157 375,974 +0.08(+1.65%)
Oct 06, 2015 5.011 5.079 4.986 5.073 733,909 +0.07(+1.50%)
Oct 05, 2015 4.961 5.036 4.930 4.998 201,074 +0.17(+3.48%)
Oct 02, 2015 4.768 4.849 4.637 4.830 259,778 +0.09(+1.97%)
Oct 01, 2015 4.836 4.836 4.699 4.737 134,996 -0.04(-0.78%)
Sep 30, 2015 4.761 4.805 4.693 4.774 105,203 +0.02(+0.52%)
Sep 29, 2015 4.712 4.768 4.606 4.749 182,384 +0.04(+0.93%)
Sep 28, 2015 4.649 4.786 4.643 4.705 292,734 +0.01(+0.13%)
Sep 25, 2015 4.730 4.777 4.624 4.699 467,258 +0.01(+0.27%)
Sep 24, 2015 4.568 4.699 4.475 4.687 650,152 +0.06(+1.35%)
Sep 23, 2015 4.574 4.649 4.431 4.624 573,027 +0.01(+0.14%)
Sep 22, 2015 4.649 4.655 4.537 4.618 798,667 -0.12(-2.50%)
Sep 21, 2015 4.786 4.849 4.730 4.737 190,044 -0.01(-0.26%)
Sep 18, 2015 4.955 4.976 4.749 4.749 471,569 -0.26(-5.22%)
Sep 17, 2015 5.054 5.061 4.955 5.011 526,384 -0.04(-0.86%)
Sep 16, 2015 5.054 5.129 5.017 5.054 392,377 +0.04(+0.75%)
Sep 15, 2015 4.980 5.029 4.955 5.017 97,220 +0.06(+1.13%)
Sep 14, 2015 4.923 4.980 4.880 4.961 141,276 +0.04(+0.76%)
Sep 11, 2015 4.911 4.986 4.905 4.923 142,913 -0.03(-0.63%)
Sep 10, 2015 4.687 4.955 4.687 4.955 413,887 +0.27(+5.72%)
Sep 09, 2015 4.755 4.786 4.662 4.687 162,331 -0.05(-1.05%)
Sep 08, 2015 4.730 4.755 4.687 4.737 115,249 +0.02(+0.40%)
Sep 04, 2015 4.655 4.718 4.718 4.718 256,409 +0.01(+0.27%)
Sep 03, 2015 4.587 4.737 4.587 4.705 112,535 +0.12(+2.72%)
Sep 02, 2015 4.655 4.668 4.525 4.581 195,690 -0.04(-0.81%)
Sep 01, 2015 4.699 4.730 4.581 4.618 400,522 -0.18(-3.77%)
Aug 31, 2015 4.574 4.824 4.553 4.799 350,088 +0.17(+3.77%)
Aug 28, 2015 4.568 4.712 4.500 4.624 659,595 +0.03(+0.68%)
Aug 27, 2015 4.169 4.593 4.144 4.593 996,513 +0.47(+11.34%)
Aug 26, 2015 4.069 4.144 4.014 4.125 293,204 +0.11(+2.62%)
Aug 25, 2015 4.212 4.256 4.020 4.020 367,803 -0.01(-0.15%)
Aug 24, 2015 4.268 4.299 4.026 4.026 550,808 -0.42(-9.36%)
Aug 21, 2015 4.659 4.659 4.442 4.442 332,020 -0.22(-4.79%)
Aug 20, 2015 4.671 4.727 4.609 4.665 224,443 -0.07(-1.57%)
Aug 19, 2015 4.901 4.901 4.696 4.739 181,665 -0.17(-3.41%)
Aug 18, 2015 4.814 4.926 4.746 4.907 293,951 +0.08(+1.67%)
Aug 17, 2015 4.870 4.919 4.795 4.826 119,887 -0.03(-0.64%)
Aug 14, 2015 5.000 5.105 4.820 4.857 985,964 -0.17(-3.33%)
Aug 13, 2015 5.118 5.124 4.950 5.025 330,130 -0.10(-1.94%)
Aug 12, 2015 5.081 5.136 5.056 5.124 304,087 +0.04(+0.73%)
Aug 11, 2015 5.192 5.223 5.056 5.087 1,161,746 -0.12(-2.38%)
Aug 10, 2015 5.074 5.223 5.056 5.211 308,960 +0.14(+2.82%)
Aug 07, 2015 5.136 5.186 5.031 5.068 110,687 -0.09(-1.80%)
Aug 06, 2015 5.143 5.242 5.118 5.161 416,176 +0.03(+0.60%)
Aug 05, 2015 5.223 5.323 5.099 5.130 417,614 -0.07(-1.31%)
Aug 04, 2015 5.223 5.304 5.183 5.199 246,930 -0.02(-0.47%)
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.