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
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 31, 2017 5.704 5.717 5.618 5.670 685,793 +0.03(+0.48%)
May 30, 2017 5.717 5.717 5.616 5.643 195,238 -0.03(-0.60%)
May 26, 2017 5.670 5.704 5.633 5.677 122,501 +0.06(+1.13%)
May 25, 2017 5.741 5.755 5.593 5.613 93,749 -0.08(-1.42%)
May 24, 2017 5.694 5.714 5.647 5.694 155,480 +0.02(+0.36%)
May 23, 2017 5.708 5.708 5.633 5.674 242,482 +0.01(+0.24%)
May 22, 2017 5.741 5.741 5.633 5.660 250,232 -0.04(-0.71%)
May 19, 2017 5.559 5.735 5.458 5.701 234,060 +0.20(+3.69%)
May 18, 2017 5.606 5.606 5.485 5.498 109,542 -0.11(-1.93%)
May 17, 2017 5.796 5.796 5.600 5.606 120,753 -0.17(-2.92%)
May 16, 2017 5.796 5.796 5.681 5.775 328,287 +0.01(+0.23%)
May 15, 2017 5.674 5.782 5.646 5.762 99,981 +0.14(+2.40%)
May 12, 2017 5.505 5.627 5.458 5.627 205,810 +0.14(+2.59%)
May 11, 2017 5.424 5.525 5.417 5.485 136,199 +0.07(+1.25%)
May 10, 2017 5.424 5.444 5.356 5.417 265,265 +0.02(+0.38%)
May 09, 2017 5.451 5.451 5.370 5.397 126,143 -0.03(-0.62%)
May 08, 2017 5.458 5.458 5.410 5.431 96,287 -0.01(-0.25%)
May 05, 2017 5.282 5.444 5.282 5.444 141,197 +0.18(+3.47%)
May 04, 2017 5.383 5.383 5.242 5.262 456,769 -0.13(-2.38%)
May 03, 2017 5.363 5.410 5.350 5.390 193,025 +0.01(+0.25%)
May 02, 2017 5.471 5.471 5.370 5.377 383,774 -0.11(-1.97%)
May 01, 2017 5.410 5.492 5.410 5.485 85,129 +0.09(+1.75%)
Apr 28, 2017 5.390 5.397 5.309 5.390 94,358 +0.04(+0.76%)
Apr 27, 2017 5.410 5.424 5.343 5.350 226,231 -0.11(-2.06%)
Apr 26, 2017 5.523 5.523 5.422 5.462 201,450 -0.05(-0.98%)
Apr 25, 2017 5.563 5.563 5.489 5.516 196,110 -0.02(-0.36%)
Apr 24, 2017 5.482 5.550 5.482 5.536 380,305 +0.08(+1.48%)
Apr 21, 2017 5.570 5.570 5.442 5.455 202,749 -0.11(-1.93%)
Apr 20, 2017 5.610 5.610 5.550 5.563 72,179 -0.02(-0.36%)
Apr 19, 2017 5.630 5.637 5.556 5.583 115,172 -0.05(-0.84%)
Apr 18, 2017 5.637 5.644 5.603 5.630 93,404 -0.01(-0.12%)
Apr 17, 2017 5.516 5.644 5.516 5.637 136,076 +0.15(+2.70%)
Apr 13, 2017 5.583 5.583 5.469 5.489 86,485 -0.10(-1.80%)
Apr 12, 2017 5.550 5.653 5.550 5.590 266,857 +0.00(+0.00%)
Apr 11, 2017 5.556 5.603 5.536 5.590 98,310 +0.03(+0.48%)
Apr 10, 2017 5.503 5.577 5.476 5.563 169,896 +0.04(+0.73%)
Apr 07, 2017 5.516 5.570 5.516 5.523 62,312 +0.01(+0.12%)
Apr 06, 2017 5.503 5.536 5.469 5.516 198,878 +0.02(+0.42%)
Apr 05, 2017 5.587 5.587 5.480 5.493 286,245 -0.05(-0.85%)
Apr 04, 2017 5.446 5.553 5.426 5.540 373,801 +0.10(+1.85%)
Apr 03, 2017 5.547 5.547 5.436 5.439 140,990 -0.03(-0.61%)
Mar 31, 2017 5.486 5.486 5.406 5.473 166,360 +0.01(+0.12%)
Mar 30, 2017 5.473 5.486 5.406 5.466 172,520 +0.02(+0.37%)
Mar 29, 2017 5.325 5.453 5.309 5.446 400,116 +0.15(+2.91%)
Mar 28, 2017 5.258 5.339 5.221 5.292 167,680 -0.01(-0.25%)
Mar 27, 2017 5.272 5.352 5.272 5.305 145,380 -0.05(-1.00%)
Mar 24, 2017 5.272 5.379 5.258 5.359 138,821 +0.13(+2.43%)
Mar 23, 2017 5.285 5.379 4.997 5.232 958,505 -0.03(-0.64%)
Mar 22, 2017 5.165 5.285 5.165 5.265 139,768 +0.06(+1.16%)
Mar 21, 2017 5.299 5.319 5.165 5.205 335,210 -0.05(-0.89%)
Mar 20, 2017 5.245 5.319 5.178 5.252 105,595 +0.01(+0.13%)
Mar 17, 2017 5.305 5.325 5.225 5.245 260,734 -0.01(-0.25%)
Mar 16, 2017 5.225 5.285 5.178 5.258 159,531 +0.09(+1.68%)
Mar 15, 2017 5.098 5.185 5.078 5.171 97,493 +0.11(+2.25%)
Mar 14, 2017 5.091 5.125 5.051 5.058 103,396 -0.06(-1.18%)
Mar 13, 2017 5.078 5.138 5.064 5.118 119,478 +0.07(+1.33%)
Mar 10, 2017 5.044 5.064 5.037 5.051 114,011 +0.03(+0.53%)
Mar 09, 2017 5.037 5.071 5.024 5.024 145,014 -0.01(-0.13%)
Mar 08, 2017 5.064 5.078 4.970 5.031 9,533,331 -0.03(-0.66%)
Mar 07, 2017 5.131 5.131 5.031 5.064 73,850 -0.09(-1.69%)
Mar 06, 2017 5.178 5.178 5.078 5.151 207,589 +0.03(+0.52%)
Mar 03, 2017 5.017 5.128 5.017 5.125 103,996 +0.12(+2.41%)
Mar 02, 2017 5.191 5.191 4.977 5.004 634,699 -0.18(-3.49%)
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.