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 )

2.430 +0.040 (+1.67%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 29, 2017 5.924 5.924 5.924 0 -0.03(-0.58%)
Dec 28, 2017 6.098 6.157 5.959 5.959 84,477 -0.11(-1.80%)
Dec 27, 2017 6.095 6.095 5.991 6.068 80,224 -0.01(-0.23%)
Dec 26, 2017 6.054 6.088 6.047 6.081 43,307 +0.05(+0.81%)
Dec 22, 2017 6.005 6.054 5.943 6.033 160,268 +0.05(+0.81%)
Dec 21, 2017 5.970 6.047 5.970 5.984 54,920 +0.00(+0.00%)
Dec 20, 2017 5.936 6.026 5.901 5.984 375,746 +0.06(+0.94%)
Dec 19, 2017 5.915 5.991 5.894 5.929 136,918 +0.03(+0.47%)
Dec 18, 2017 5.873 5.971 5.866 5.901 129,439 +0.03(+0.47%)
Dec 15, 2017 5.866 5.880 5.804 5.873 322,244 +0.01(+0.24%)
Dec 14, 2017 5.804 5.894 5.804 5.859 86,221 +0.05(+0.84%)
Dec 13, 2017 5.776 5.873 5.776 5.811 350,712 +0.04(+0.72%)
Dec 12, 2017 5.776 5.790 5.672 5.769 257,409 +0.01(+0.12%)
Dec 11, 2017 5.783 5.811 5.734 5.762 430,352 -0.03(-0.48%)
Dec 08, 2017 5.804 5.866 5.748 5.790 48,053 +0.01(+0.12%)
Dec 07, 2017 5.679 5.838 5.679 5.783 148,269 +0.10(+1.83%)
Dec 06, 2017 5.686 5.748 5.679 5.679 165,005 -0.03(-0.61%)
Dec 05, 2017 5.720 5.762 5.700 5.713 114,931 -0.03(-0.48%)
Dec 04, 2017 5.700 5.783 5.700 5.741 145,592 +0.02(+0.36%)
Dec 01, 2017 5.658 5.776 5.644 5.720 402,027 +0.06(+1.10%)
Nov 30, 2017 5.693 5.727 5.658 5.658 361,852 -0.03(-0.49%)
Nov 29, 2017 5.818 5.818 5.648 5.686 430,217 -0.12(-2.15%)
Nov 28, 2017 5.859 5.887 5.741 5.811 189,836 -0.03(-0.48%)
Nov 27, 2017 5.963 5.991 5.818 5.838 170,831 -0.12(-2.10%)
Nov 24, 2017 5.943 5.970 5.922 5.963 54,141 +0.01(+0.23%)
Nov 22, 2017 5.880 5.970 5.866 5.949 75,785 +0.04(+0.70%)
Nov 21, 2017 5.880 5.936 5.873 5.908 62,547 +0.02(+0.35%)
Nov 20, 2017 5.915 5.949 5.859 5.887 105,084 -0.07(-1.17%)
Nov 17, 2017 5.866 5.963 5.866 5.956 115,995 +0.09(+1.54%)
Nov 16, 2017 5.831 5.922 5.818 5.866 167,895 +0.03(+0.60%)
Nov 15, 2017 5.748 5.873 5.741 5.831 323,859 +0.06(+0.96%)
Nov 14, 2017 5.686 5.811 5.651 5.776 184,542 +0.07(+1.22%)
Nov 13, 2017 5.762 5.762 5.637 5.707 97,304 -0.08(-1.32%)
Nov 10, 2017 5.818 5.880 5.769 5.783 224,721 -0.03(-0.60%)
Nov 09, 2017 5.776 5.880 5.776 5.818 322,964 -0.01(-0.12%)
Nov 08, 2017 5.769 5.880 5.769 5.825 182,845 +0.05(+0.84%)
Nov 07, 2017 5.693 5.873 5.637 5.776 1,127,203 +0.06(+0.97%)
Nov 06, 2017 5.873 5.873 5.686 5.720 132,385 -0.14(-2.37%)
Nov 03, 2017 5.845 5.894 5.762 5.859 76,214 +0.01(+0.24%)
Nov 02, 2017 5.880 5.880 5.734 5.845 180,966 -0.01(-0.12%)
Nov 01, 2017 5.783 5.866 5.755 5.852 721,768 +0.08(+1.32%)
Oct 31, 2017 5.804 5.831 5.734 5.776 787,737 -0.03(-0.60%)
Oct 30, 2017 5.943 5.963 5.804 5.811 213,593 -0.13(-2.20%)
Oct 27, 2017 6.059 6.059 5.927 5.941 602,246 -0.12(-1.94%)
Oct 26, 2017 6.086 6.092 6.052 6.059 281,206 -0.02(-0.34%)
Oct 25, 2017 6.080 6.121 6.024 6.080 150,993 -0.02(-0.34%)
Oct 24, 2017 6.156 6.156 6.080 6.100 189,766 -0.03(-0.45%)
Oct 23, 2017 6.211 6.246 6.093 6.128 208,082 -0.10(-1.56%)
Oct 20, 2017 6.204 6.259 6.176 6.225 99,288 +0.00(+0.00%)
Oct 19, 2017 6.232 6.315 6.225 6.225 274,194 -0.06(-0.88%)
Oct 18, 2017 6.197 6.294 6.197 6.280 88,976 +0.06(+1.00%)
Oct 17, 2017 6.183 6.246 6.156 6.218 338,206 +0.02(+0.33%)
Oct 16, 2017 6.246 6.246 6.156 6.197 122,881 -0.04(-0.67%)
Oct 13, 2017 6.211 6.287 6.211 6.239 73,330 +0.03(+0.56%)
Oct 12, 2017 6.183 6.239 6.176 6.204 87,416 +0.01(+0.11%)
Oct 11, 2017 6.204 6.259 6.176 6.197 191,501 -0.02(-0.33%)
Oct 10, 2017 6.211 6.263 6.204 6.218 85,858 +0.05(+0.78%)
Oct 09, 2017 6.259 6.259 6.156 6.169 72,169 -0.08(-1.22%)
Oct 06, 2017 6.225 6.246 6.149 6.246 79,480 -0.01(-0.11%)
Oct 05, 2017 6.183 6.273 6.183 6.252 105,971 +0.06(+1.01%)
Oct 04, 2017 6.149 6.232 6.110 6.190 246,344 +0.04(+0.67%)
Oct 03, 2017 6.156 6.204 6.135 6.149 144,083 -0.04(-0.67%)
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.