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 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 31, 2016 5.404 5.476 5.358 5.391 167,355 -0.01(-0.12%)
Oct 28, 2016 5.397 5.457 5.378 5.397 48,724 +0.02(+0.37%)
Oct 27, 2016 5.437 5.457 5.364 5.378 385,035 -0.01(-0.22%)
Oct 26, 2016 5.481 5.481 5.363 5.390 418,667 -0.10(-1.79%)
Oct 25, 2016 5.560 5.560 5.488 5.488 172,484 -0.05(-0.95%)
Oct 24, 2016 5.573 5.597 5.534 5.540 150,012 +0.00(+0.00%)
Oct 21, 2016 5.560 5.567 5.508 5.540 160,445 -0.04(-0.71%)
Oct 20, 2016 5.606 5.606 5.560 5.580 66,661 -0.02(-0.35%)
Oct 19, 2016 5.626 5.698 5.599 5.599 124,557 +0.00(+0.00%)
Oct 18, 2016 5.494 5.619 5.462 5.599 248,748 +0.18(+3.26%)
Oct 17, 2016 5.376 5.429 5.350 5.422 407,707 -0.03(-0.48%)
Oct 14, 2016 5.468 5.475 5.422 5.449 140,579 +0.02(+0.36%)
Oct 13, 2016 5.442 5.449 5.396 5.429 165,683 -0.08(-1.43%)
Oct 12, 2016 5.534 5.534 5.449 5.508 120,414 -0.03(-0.59%)
Oct 11, 2016 5.534 5.626 5.475 5.540 274,412 -0.08(-1.36%)
Oct 10, 2016 5.551 5.656 5.540 5.617 332,470 +0.14(+2.63%)
Oct 07, 2016 5.519 5.521 5.440 5.473 126,229 -0.05(-0.83%)
Oct 06, 2016 5.506 5.545 5.480 5.519 147,900 +0.01(+0.24%)
Oct 05, 2016 5.493 5.512 5.421 5.506 126,389 +0.08(+1.57%)
Oct 04, 2016 5.519 5.519 5.375 5.421 195,595 -0.07(-1.31%)
Oct 03, 2016 5.728 5.728 5.460 5.493 305,269 -0.27(-4.76%)
Sep 30, 2016 5.695 5.800 5.643 5.767 698,280 +0.13(+2.32%)
Sep 29, 2016 5.715 5.734 5.617 5.636 403,113 -0.05(-0.92%)
Sep 28, 2016 5.532 5.702 5.499 5.689 434,279 +0.22(+3.94%)
Sep 27, 2016 5.480 5.519 5.421 5.473 305,318 -0.01(-0.12%)
Sep 26, 2016 5.467 5.519 5.467 5.480 374,009 +0.01(+0.12%)
Sep 23, 2016 5.565 5.565 5.460 5.473 123,731 -0.11(-1.99%)
Sep 22, 2016 5.421 5.617 5.421 5.584 360,541 +0.22(+4.14%)
Sep 21, 2016 5.401 5.434 5.342 5.362 295,279 -0.01(-0.12%)
Sep 20, 2016 5.454 5.454 5.303 5.369 198,784 -0.04(-0.72%)
Sep 19, 2016 5.375 5.519 5.375 5.408 233,064 +0.07(+1.22%)
Sep 16, 2016 5.454 5.454 5.316 5.342 165,640 -0.14(-2.62%)
Sep 15, 2016 5.532 5.532 5.467 5.486 196,576 -0.02(-0.36%)
Sep 14, 2016 5.493 5.538 5.421 5.506 96,520 +0.05(+0.84%)
Sep 13, 2016 5.551 5.551 5.434 5.460 83,689 -0.12(-2.11%)
Sep 12, 2016 5.623 5.623 5.551 5.578 111,628 -0.06(-1.04%)
Sep 09, 2016 5.800 5.819 5.630 5.636 124,749 -0.18(-3.03%)
Sep 08, 2016 5.819 5.904 5.813 5.813 116,422 -0.03(-0.45%)
Sep 07, 2016 5.819 5.858 5.804 5.839 302,770 +0.07(+1.13%)
Sep 06, 2016 5.676 5.780 5.630 5.774 177,959 +0.17(+3.03%)
Sep 02, 2016 5.545 5.604 5.604 5.604 469,902 +0.09(+1.66%)
Sep 01, 2016 5.519 5.519 5.362 5.512 242,277 +0.02(+0.36%)
Aug 31, 2016 5.460 5.499 5.427 5.493 216,046 +0.06(+1.08%)
Aug 30, 2016 5.551 5.551 5.414 5.434 833,066 -0.08(-1.54%)
Aug 29, 2016 5.610 5.610 5.499 5.519 135,117 -0.04(-0.79%)
Aug 26, 2016 5.595 5.647 5.530 5.563 164,122 +0.00(+0.00%)
Aug 25, 2016 5.523 5.608 5.523 5.563 273,320 +0.03(+0.47%)
Aug 24, 2016 5.563 5.563 5.478 5.537 109,407 +0.02(+0.35%)
Aug 23, 2016 5.537 5.660 5.458 5.517 199,444 +0.01(+0.12%)
Aug 22, 2016 5.556 5.582 5.497 5.510 171,630 -0.05(-0.94%)
Aug 19, 2016 5.550 5.641 5.504 5.563 460,425 -0.03(-0.47%)
Aug 18, 2016 5.458 5.589 5.458 5.589 585,954 +0.01(+0.12%)
Aug 17, 2016 5.413 5.608 5.309 5.582 551,135 +0.20(+3.62%)
Aug 16, 2016 5.419 5.419 5.341 5.387 190,515 -0.05(-0.84%)
Aug 15, 2016 5.354 5.497 5.354 5.432 111,245 +0.12(+2.20%)
Aug 12, 2016 5.367 5.400 5.289 5.315 207,855 -0.06(-1.09%)
Aug 11, 2016 5.302 5.387 5.302 5.374 93,057 +0.08(+1.60%)
Aug 10, 2016 5.224 5.302 5.206 5.289 56,456 +0.08(+1.63%)
Aug 09, 2016 5.120 5.218 5.120 5.205 568,682 +0.08(+1.65%)
Aug 08, 2016 5.107 5.146 5.081 5.120 110,738 +0.07(+1.29%)
Aug 05, 2016 4.997 5.068 4.997 5.055 47,606 +0.07(+1.44%)
Aug 04, 2016 4.970 5.016 4.951 4.984 46,659 +0.01(+0.13%)
Aug 03, 2016 4.964 5.003 4.886 4.977 123,434 +0.03(+0.53%)
Aug 02, 2016 4.970 4.997 4.912 4.951 99,022 +0.01(+0.13%)
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.