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 (%)
Dec 31, 2014 6.565 6.392 6.392 6.392 93,946 -0.07(-1.14%)
Dec 30, 2014 6.423 6.565 6.405 6.466 169,178 -0.02(-0.38%)
Dec 29, 2014 6.608 6.657 6.411 6.491 333,146 -0.15(-2.22%)
Dec 26, 2014 6.731 6.755 6.638 6.638 158,902 -0.14(-2.00%)
Dec 24, 2014 6.885 6.774 6.774 6.774 1,091,922 +0.07(+1.10%)
Dec 23, 2014 6.700 6.755 6.614 6.700 1,801,874 +0.01(+0.09%)
Dec 22, 2014 6.534 6.749 6.497 6.694 2,287,989 +0.10(+1.59%)
Dec 19, 2014 6.540 6.657 6.423 6.589 1,149,169 +0.11(+1.71%)
Dec 18, 2014 6.331 6.620 6.300 6.479 1,914,148 +0.27(+4.36%)
Dec 17, 2014 5.912 6.306 5.882 6.208 1,794,139 +0.28(+4.78%)
Dec 16, 2014 5.771 6.066 5.599 5.925 1,497,387 +0.10(+1.80%)
Dec 15, 2014 6.189 6.232 5.660 5.820 1,303,433 -0.31(-5.12%)
Dec 12, 2014 6.442 6.497 6.066 6.134 1,074,490 -0.30(-4.68%)
Dec 11, 2014 6.466 6.682 6.411 6.435 937,790 -0.20(-3.06%)
Dec 10, 2014 7.094 7.094 6.638 6.638 509,619 -0.42(-6.01%)
Dec 09, 2014 7.285 7.285 7.038 7.063 722,032 -0.21(-2.88%)
Dec 08, 2014 7.303 7.500 7.235 7.272 208,640 +0.00(+0.00%)
Dec 05, 2014 7.383 7.392 7.161 7.272 3,156,671 -0.10(-1.34%)
Dec 04, 2014 7.494 7.494 7.229 7.371 759,559 +0.02(+0.34%)
Dec 03, 2014 7.266 7.438 7.248 7.346 4,776,008 +0.04(+0.59%)
Dec 02, 2014 7.457 7.463 7.186 7.303 729,828 -0.17(-2.22%)
Dec 01, 2014 7.666 7.820 7.358 7.469 3,057,471 -0.17(-2.25%)
Nov 28, 2014 8.029 8.029 7.617 7.641 637,651 -0.36(-4.46%)
Nov 26, 2014 7.906 7.998 7.998 7.998 1,077,944 +0.09(+1.09%)
Nov 25, 2014 8.084 8.090 7.863 7.912 868,397 -0.14(-1.68%)
Nov 24, 2014 8.134 8.134 7.931 8.047 348,537 -0.04(-0.53%)
Nov 21, 2014 8.201 8.269 8.032 8.090 1,077,504 +0.01(+0.08%)
Nov 20, 2014 8.189 8.293 8.066 8.084 1,065,287 -0.14(-1.65%)
Nov 19, 2014 8.183 8.281 8.169 8.220 350,749 +0.02(+0.22%)
Nov 18, 2014 8.287 8.300 8.183 8.201 271,563 -0.04(-0.52%)
Nov 17, 2014 8.232 8.410 8.146 8.244 166,483 +0.01(+0.15%)
Nov 14, 2014 8.177 8.306 8.121 8.232 179,133 +0.08(+0.98%)
Nov 13, 2014 8.343 8.343 8.152 8.152 149,265 -0.21(-2.50%)
Nov 12, 2014 8.300 8.392 8.250 8.361 438,241 +0.07(+0.89%)
Nov 11, 2014 8.324 8.324 8.207 8.287 134,157 -0.01(-0.07%)
Nov 10, 2014 8.287 8.367 8.189 8.293 1,004,570 +0.06(+0.67%)
Nov 07, 2014 8.220 8.263 8.164 8.238 115,185 +0.06(+0.68%)
Nov 06, 2014 8.300 8.300 8.121 8.183 1,695,903 -0.11(-1.34%)
Nov 05, 2014 8.367 8.367 8.232 8.293 1,124,781 -0.04(-0.52%)
Nov 04, 2014 8.281 8.361 8.257 8.337 510,585 +0.08(+0.97%)
Nov 03, 2014 8.287 8.300 8.140 8.257 320,291 -0.04(-0.45%)
Oct 31, 2014 8.306 8.324 8.177 8.293 601,849 +0.03(+0.37%)
Oct 30, 2014 8.238 8.275 8.183 8.263 99,963 +0.02(+0.30%)
Oct 29, 2014 8.189 8.293 8.140 8.238 519,864 +0.09(+1.06%)
Oct 28, 2014 8.090 8.207 8.060 8.152 200,466 +0.09(+1.07%)
Oct 27, 2014 7.998 8.078 8.004 8.066 1,012,655 +0.06(+0.77%)
Oct 24, 2014 7.992 8.078 7.961 8.004 579,786 -0.01(-0.08%)
Oct 23, 2014 7.906 8.084 7.906 8.010 561,779 +0.09(+1.09%)
Oct 22, 2014 7.814 7.949 7.814 7.924 561,989 +0.02(+0.31%)
Oct 21, 2014 7.721 7.912 7.721 7.900 764,518 +0.06(+0.78%)
Oct 20, 2014 7.783 7.844 7.771 7.838 588,017 -0.01(-0.08%)
Oct 17, 2014 7.715 7.955 7.715 7.844 875,960 +0.06(+0.79%)
Oct 16, 2014 7.783 7.838 7.604 7.783 1,872,951 -0.02(-0.24%)
Oct 15, 2014 7.998 8.103 7.764 7.801 1,063,356 -0.20(-2.46%)
Oct 14, 2014 8.121 8.238 7.986 7.998 1,205,766 -0.05(-0.61%)
Oct 13, 2014 8.263 8.263 8.029 8.047 170,348 -0.18(-2.24%)
Oct 10, 2014 8.226 8.269 8.164 8.232 334,616 -0.04(-0.52%)
Oct 09, 2014 8.343 8.349 8.220 8.275 324,015 -0.06(-0.74%)
Oct 08, 2014 8.429 8.429 8.257 8.337 386,689 -0.04(-0.44%)
Oct 07, 2014 8.337 8.423 8.318 8.373 435,433 +0.01(+0.07%)
Oct 06, 2014 8.355 8.460 8.337 8.367 457,094 +0.01(+0.07%)
Oct 03, 2014 8.509 8.509 8.343 8.361 467,087 +0.04(+0.44%)
Oct 02, 2014 8.293 8.392 8.281 8.324 512,491 +0.01(+0.07%)
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.