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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Nov 28, 2014 8.030 8.030 7.618 7.643 637,550 -0.36(-4.46%)
Nov 26, 2014 7.907 7.999 7.999 7.999 1,077,772 +0.09(+1.09%)
Nov 25, 2014 8.086 8.092 7.864 7.913 868,258 -0.14(-1.68%)
Nov 24, 2014 8.135 8.135 7.932 8.049 348,482 -0.04(-0.53%)
Nov 21, 2014 8.203 8.270 8.033 8.092 1,077,332 +0.01(+0.08%)
Nov 20, 2014 8.190 8.295 8.067 8.086 1,065,118 -0.14(-1.65%)
Nov 19, 2014 8.184 8.283 8.171 8.221 350,693 +0.02(+0.23%)
Nov 18, 2014 8.289 8.301 8.184 8.203 271,520 -0.04(-0.52%)
Nov 17, 2014 8.233 8.412 8.147 8.246 166,456 +0.01(+0.15%)
Nov 14, 2014 8.178 8.307 8.123 8.233 179,105 +0.08(+0.98%)
Nov 13, 2014 8.344 8.344 8.153 8.153 149,241 -0.21(-2.50%)
Nov 12, 2014 8.301 8.393 8.252 8.363 438,171 +0.07(+0.89%)
Nov 11, 2014 8.326 8.326 8.209 8.289 134,136 -0.01(-0.07%)
Nov 10, 2014 8.289 8.369 8.190 8.295 1,004,410 +0.06(+0.67%)
Nov 07, 2014 8.221 8.264 8.166 8.239 115,166 +0.06(+0.68%)
Nov 06, 2014 8.301 8.301 8.123 8.184 1,695,633 -0.11(-1.34%)
Nov 05, 2014 8.369 8.369 8.233 8.295 1,124,602 -0.04(-0.52%)
Nov 04, 2014 8.283 8.363 8.258 8.338 510,503 +0.08(+0.97%)
Nov 03, 2014 8.289 8.301 8.141 8.258 320,240 -0.04(-0.45%)
Oct 31, 2014 8.307 8.326 8.178 8.295 601,753 +0.03(+0.37%)
Oct 30, 2014 8.239 8.276 8.184 8.264 99,947 +0.02(+0.30%)
Oct 29, 2014 8.190 8.295 8.141 8.239 519,781 +0.09(+1.06%)
Oct 28, 2014 8.092 8.209 8.061 8.153 200,434 +0.09(+1.07%)
Oct 27, 2014 7.999 8.079 8.006 8.067 1,012,493 +0.06(+0.77%)
Oct 24, 2014 7.993 8.079 7.963 8.006 579,694 -0.01(-0.08%)
Oct 23, 2014 7.907 8.086 7.907 8.012 561,690 +0.09(+1.09%)
Oct 22, 2014 7.815 7.950 7.815 7.926 561,899 +0.02(+0.31%)
Oct 21, 2014 7.723 7.913 7.723 7.901 764,396 +0.06(+0.78%)
Oct 20, 2014 7.784 7.846 7.772 7.839 587,924 -0.01(-0.08%)
Oct 17, 2014 7.716 7.956 7.716 7.846 875,820 +0.06(+0.79%)
Oct 16, 2014 7.784 7.839 7.606 7.784 1,872,653 -0.02(-0.24%)
Oct 15, 2014 7.999 8.104 7.766 7.803 1,063,187 -0.20(-2.46%)
Oct 14, 2014 8.123 8.239 7.987 7.999 1,205,574 -0.05(-0.61%)
Oct 13, 2014 8.264 8.264 8.030 8.049 170,321 -0.18(-2.24%)
Oct 10, 2014 8.227 8.270 8.166 8.233 334,563 -0.04(-0.52%)
Oct 09, 2014 8.344 8.350 8.221 8.276 323,964 -0.06(-0.74%)
Oct 08, 2014 8.430 8.430 8.258 8.338 386,628 -0.04(-0.44%)
Oct 07, 2014 8.338 8.424 8.319 8.375 435,363 +0.01(+0.07%)
Oct 06, 2014 8.356 8.461 8.338 8.369 457,021 +0.01(+0.07%)
Oct 03, 2014 8.510 8.510 8.344 8.363 467,012 +0.04(+0.44%)
Oct 02, 2014 8.295 8.393 8.283 8.326 512,410 +0.01(+0.07%)
Oct 01, 2014 8.338 8.369 8.283 8.319 1,639,318 -0.02(-0.22%)
Sep 30, 2014 8.375 8.498 8.319 8.338 2,933,185 -0.06(-0.66%)
Sep 29, 2014 8.430 8.449 8.369 8.393 2,119,013 -0.09(-1.02%)
Sep 26, 2014 8.523 8.566 8.430 8.479 7,697,408 +0.04(+0.51%)
Sep 25, 2014 8.455 8.523 8.399 8.436 6,867,151 +0.04(+0.44%)
Sep 24, 2014 8.381 8.443 8.344 8.399 4,443,590 +0.04(+0.52%)
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.