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 )

2.400 +0.010 (+0.42%)
Streaming Delayed Price Updated: 2:38 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 (%)
Jun 29, 2018 5.895 5.825 5.867 172,000 +0.05(+0.82%)
Jun 28, 2018 5.826 5.883 5.812 5.819 124,855 +0.00(+0.00%)
Jun 27, 2018 5.784 5.862 5.742 5.819 307,825 -0.01(-0.12%)
Jun 26, 2018 5.664 5.869 5.650 5.826 281,016 +0.13(+2.35%)
Jun 25, 2018 5.735 5.784 5.678 5.692 238,274 -0.06(-1.10%)
Jun 22, 2018 5.798 5.805 5.735 5.756 287,600 +0.04(+0.74%)
Jun 21, 2018 5.819 5.819 5.710 5.713 55,118 -0.09(-1.58%)
Jun 20, 2018 5.883 5.883 5.798 5.805 105,494 -0.03(-0.48%)
Jun 19, 2018 5.932 5.932 5.798 5.833 142,354 -0.11(-1.90%)
Jun 18, 2018 5.939 6.024 5.883 5.946 151,358 +0.01(+0.24%)
Jun 15, 2018 6.003 5.918 5.932 265,145 -0.06(-0.94%)
Jun 14, 2018 6.101 6.101 5.960 5.989 204,819 -0.07(-1.16%)
Jun 13, 2018 6.080 6.101 6.010 6.059 274,974 -0.01(-0.12%)
Jun 12, 2018 6.172 6.172 6.038 6.066 65,516 -0.06(-1.04%)
Jun 11, 2018 6.094 6.165 6.024 6.130 66,062 -0.03(-0.46%)
Jun 08, 2018 6.130 6.179 6.087 6.158 132,022 +0.06(+0.92%)
Jun 07, 2018 6.101 6.264 6.073 6.101 189,222 -0.01(-0.23%)
Jun 06, 2018 6.094 6.116 64,353 -0.04(-0.69%)
Jun 05, 2018 6.137 6.207 6.045 6.158 202,379 -0.01(-0.11%)
Jun 04, 2018 6.151 6.271 6.059 6.165 68,161 +0.05(+0.81%)
Jun 01, 2018 6.045 6.158 6.045 6.116 80,036 +0.08(+1.29%)
May 31, 2018 5.989 6.094 5.855 6.038 180,849 +0.02(+0.35%)
May 30, 2018 5.876 6.024 5.876 6.017 186,094 +0.15(+2.62%)
May 29, 2018 5.983 5.983 5.863 5.863 150,477 -0.15(-2.57%)
May 25, 2018 6.018 6.018 6.018 0 +0.00(+0.00%)
May 24, 2018 5.976 6.053 5.933 6.018 130,415 +0.03(+0.47%)
May 23, 2018 5.990 6.032 5.884 5.990 471,659 -0.04(-0.70%)
May 22, 2018 5.884 6.088 5.849 6.032 243,654 +0.17(+2.88%)
May 21, 2018 5.926 5.926 5.800 5.863 238,444 -0.03(-0.48%)
May 18, 2018 5.856 5.895 5.765 5.891 209,311 +0.01(+0.12%)
May 17, 2018 5.919 5.926 5.807 5.884 186,462 -0.05(-0.83%)
May 16, 2018 5.933 5.948 5.867 5.933 308,930 +0.05(+0.84%)
May 15, 2018 5.940 5.940 5.842 5.884 163,113 -0.10(-1.65%)
May 14, 2018 5.990 6.025 5.926 5.983 39,024 +0.00(+0.00%)
May 11, 2018 6.116 6.116 5.969 5.983 94,103 -0.13(-2.18%)
May 10, 2018 6.046 6.151 6.046 6.116 191,970 +0.07(+1.16%)
May 09, 2018 5.976 6.053 5.976 6.046 128,294 +0.07(+1.18%)
May 08, 2018 6.088 6.088 5.933 5.976 105,265 -0.11(-1.73%)
May 07, 2018 6.179 6.179 6.060 6.081 88,258 -0.06(-0.92%)
May 04, 2018 6.074 6.185 6.053 6.137 283,446 +0.04(+0.69%)
May 03, 2018 6.194 6.194 6.032 6.095 279,720 -0.11(-1.70%)
May 02, 2018 6.222 6.264 6.158 6.201 347,767 -0.03(-0.45%)
May 01, 2018 6.222 6.327 6.081 6.229 68,160 +0.00(+0.00%)
Apr 30, 2018 6.165 6.264 6.165 6.229 190,591 +0.03(+0.54%)
Apr 27, 2018 6.118 6.216 6.118 6.195 109,986 +0.06(+0.91%)
Apr 26, 2018 6.125 6.209 6.125 6.139 98,575 +0.01(+0.11%)
Apr 25, 2018 6.237 6.237 6.118 6.132 64,579 -0.11(-1.69%)
Apr 24, 2018 6.279 6.300 6.195 6.237 117,017 +0.01(+0.11%)
Apr 23, 2018 6.342 6.342 6.195 6.230 275,915 -0.10(-1.55%)
Apr 20, 2018 6.335 6.356 6.286 6.328 80,542 -0.01(-0.22%)
Apr 19, 2018 6.440 6.440 6.328 6.342 103,122 -0.07(-1.09%)
Apr 18, 2018 6.356 6.440 6.356 6.412 677,897 +0.09(+1.44%)
Apr 17, 2018 6.377 6.391 6.258 6.321 115,710 -0.01(-0.22%)
Apr 16, 2018 6.482 6.482 6.314 6.335 70,662 -0.11(-1.74%)
Apr 13, 2018 6.454 6.503 6.334 6.447 253,503 +0.03(+0.44%)
Apr 12, 2018 6.426 6.468 6.279 6.419 248,163 +0.01(+0.22%)
Apr 11, 2018 6.167 6.405 6.167 6.405 204,435 +0.20(+3.16%)
Apr 10, 2018 6.188 6.237 6.181 6.209 91,979 +0.06(+1.03%)
Apr 09, 2018 6.167 6.237 6.132 6.146 153,026 +0.02(+0.34%)
Apr 06, 2018 6.153 6.174 6.055 6.125 74,342 -0.00(-0.01%)
Apr 05, 2018 6.084 6.175 6.084 6.126 317,654 +0.10(+1.74%)
Apr 04, 2018 6.070 6.070 5.790 6.021 478,698 +0.04(+0.70%)
Apr 03, 2018 5.846 6.007 5.846 5.979 326,322 +0.10(+1.66%)
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.