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 )

2.470 -0.010 (-0.40%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
May 29, 2015 6.092 6.258 6.036 6.196 1,101,583 +0.12(+1.92%)
May 28, 2015 6.116 6.153 6.030 6.079 395,147 -0.04(-0.60%)
May 27, 2015 6.245 6.245 6.067 6.116 389,926 -0.12(-1.88%)
May 26, 2015 6.381 6.381 6.202 6.233 3,411,362 -0.11(-1.75%)
May 22, 2015 6.295 6.344 6.344 6.344 1,352,595 -0.01(-0.19%)
May 21, 2015 6.406 6.406 6.338 6.356 405,942 -0.01(-0.10%)
May 20, 2015 6.375 6.387 6.344 6.363 1,238,867 +0.02(+0.29%)
May 19, 2015 6.332 6.369 6.326 6.344 2,821,073 -0.02(-0.39%)
May 18, 2015 6.399 6.399 6.332 6.369 345,453 +0.01(+0.19%)
May 15, 2015 6.393 6.393 6.313 6.356 698,193 -0.02(-0.39%)
May 14, 2015 6.329 6.393 6.319 6.381 513,143 +0.04(+0.58%)
May 13, 2015 6.375 6.375 6.326 6.344 447,028 -0.01(-0.10%)
May 12, 2015 6.307 6.406 6.227 6.350 339,962 +0.01(+0.10%)
May 11, 2015 6.319 6.375 6.319 6.344 712,154 -0.04(-0.58%)
May 08, 2015 6.430 6.430 6.338 6.381 127,630 +0.02(+0.29%)
May 07, 2015 6.523 6.523 6.307 6.363 513,754 -0.09(-1.34%)
May 06, 2015 6.332 6.526 6.332 6.449 501,661 +0.14(+2.25%)
May 05, 2015 6.165 6.326 6.165 6.307 1,160,462 +0.15(+2.40%)
May 04, 2015 6.165 6.233 6.116 6.159 185,619 -0.01(-0.20%)
May 01, 2015 6.245 6.252 6.098 6.172 88,197 -0.06(-0.99%)
Apr 30, 2015 6.227 6.258 6.085 6.233 246,923 -0.02(-0.30%)
Apr 29, 2015 6.110 6.276 6.110 6.252 315,469 +0.06(+1.00%)
Apr 28, 2015 6.085 6.233 5.919 6.190 782,935 +0.08(+1.31%)
Apr 27, 2015 5.981 6.122 5.931 6.110 1,008,353 +0.14(+2.37%)
Apr 24, 2015 5.894 6.030 5.827 5.968 406,517 +0.09(+1.47%)
Apr 23, 2015 5.839 5.913 5.759 5.882 290,972 +0.04(+0.63%)
Apr 22, 2015 5.808 5.888 5.685 5.845 1,426,919 +0.18(+3.26%)
Apr 21, 2015 5.617 5.691 5.580 5.660 268,367 +0.02(+0.33%)
Apr 20, 2015 5.759 5.777 5.630 5.642 235,948 -0.12(-2.14%)
Apr 17, 2015 5.833 5.962 5.697 5.765 678,169 -0.09(-1.47%)
Apr 16, 2015 5.821 5.919 5.734 5.851 413,381 +0.03(+0.53%)
Apr 15, 2015 5.833 5.851 5.685 5.821 335,367 +0.08(+1.39%)
Apr 14, 2015 5.734 5.777 5.673 5.740 463,912 +0.01(+0.22%)
Apr 13, 2015 5.808 5.808 5.679 5.728 297,498 -0.06(-0.96%)
Apr 10, 2015 5.784 5.845 5.716 5.784 364,846 +0.02(+0.32%)
Apr 09, 2015 5.784 5.888 5.765 5.765 207,362 +0.00(+0.00%)
Apr 08, 2015 5.691 5.845 5.667 5.765 699,980 +0.03(+0.54%)
Apr 07, 2015 5.747 5.821 5.728 5.734 335,833 -0.07(-1.17%)
Apr 06, 2015 5.722 5.854 5.722 5.802 437,939 +0.06(+1.07%)
Apr 02, 2015 5.691 5.740 5.740 5.740 165,604 +0.03(+0.54%)
Apr 01, 2015 5.537 5.716 5.537 5.710 749,697 +0.18(+3.34%)
Mar 31, 2015 5.482 5.574 5.426 5.525 465,061 -0.04(-0.77%)
Mar 30, 2015 5.574 5.605 5.537 5.568 612,813 -0.01(-0.11%)
Mar 27, 2015 5.599 5.599 5.543 5.574 328,545 -0.04(-0.77%)
Mar 26, 2015 5.513 5.679 5.463 5.617 879,110 +0.06(+1.00%)
Mar 25, 2015 5.550 5.652 5.506 5.562 425,141 -0.02(-0.44%)
Mar 24, 2015 5.414 5.605 5.414 5.586 1,591,434 +0.16(+2.95%)
Mar 23, 2015 5.494 5.513 5.420 5.426 120,647 -0.02(-0.34%)
Mar 20, 2015 5.340 5.469 5.315 5.445 9,181,295 +0.15(+2.79%)
Mar 19, 2015 5.396 5.439 5.272 5.297 466,550 -0.10(-1.83%)
Mar 18, 2015 5.297 5.426 5.248 5.396 1,115,817 +0.07(+1.27%)
Mar 17, 2015 5.365 5.383 5.266 5.328 1,242,642 -0.03(-0.57%)
Mar 16, 2015 5.248 5.439 5.248 5.359 1,124,307 +0.12(+2.35%)
Mar 13, 2015 5.426 5.426 5.205 5.235 1,070,010 -0.23(-4.28%)
Mar 12, 2015 5.371 5.506 5.297 5.469 788,473 +0.11(+2.07%)
Mar 11, 2015 5.377 5.396 5.315 5.359 955,840 -0.06(-1.02%)
Mar 10, 2015 5.439 5.457 5.377 5.414 158,975 -0.04(-0.79%)
Mar 09, 2015 5.519 5.593 5.457 5.457 132,869 -0.03(-0.56%)
Mar 06, 2015 5.728 5.790 5.482 5.488 437,071 -0.28(-4.81%)
Mar 05, 2015 5.833 5.919 5.753 5.765 271,262 -0.09(-1.47%)
Mar 04, 2015 5.660 5.894 5.679 5.851 151,845 +0.17(+3.04%)
Mar 03, 2015 5.956 6.096 5.636 5.679 664,751 -0.31(-5.24%)
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.