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 -0.010 (-0.40%)
Official Closing 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 (%)
May 31, 2017 5.699 5.713 5.613 5.666 686,334 +0.03(+0.48%)
May 30, 2017 5.713 5.713 5.611 5.638 195,392 -0.03(-0.60%)
May 26, 2017 5.666 5.699 5.628 5.672 122,597 +0.06(+1.13%)
May 25, 2017 5.737 5.750 5.588 5.609 93,823 -0.08(-1.42%)
May 24, 2017 5.690 5.710 5.642 5.690 155,603 +0.02(+0.36%)
May 23, 2017 5.703 5.703 5.629 5.669 242,674 +0.01(+0.24%)
May 22, 2017 5.737 5.737 5.629 5.656 250,430 -0.04(-0.71%)
May 19, 2017 5.555 5.730 5.453 5.696 234,245 +0.20(+3.69%)
May 18, 2017 5.602 5.602 5.480 5.494 109,628 -0.11(-1.93%)
May 17, 2017 5.791 5.791 5.595 5.602 120,848 -0.17(-2.92%)
May 16, 2017 5.791 5.791 5.676 5.771 328,546 +0.01(+0.23%)
May 15, 2017 5.669 5.777 5.641 5.757 100,060 +0.13(+2.40%)
May 12, 2017 5.501 5.622 5.453 5.622 205,972 +0.14(+2.59%)
May 11, 2017 5.420 5.521 5.413 5.480 136,306 +0.07(+1.25%)
May 10, 2017 5.420 5.440 5.352 5.413 265,474 +0.02(+0.38%)
May 09, 2017 5.447 5.447 5.366 5.393 126,243 -0.03(-0.62%)
May 08, 2017 5.453 5.453 5.406 5.426 96,363 -0.01(-0.25%)
May 05, 2017 5.278 5.440 5.278 5.440 141,308 +0.18(+3.47%)
May 04, 2017 5.379 5.379 5.237 5.258 457,130 -0.13(-2.38%)
May 03, 2017 5.359 5.406 5.345 5.386 193,177 +0.01(+0.25%)
May 02, 2017 5.467 5.467 5.366 5.372 384,077 -0.11(-1.97%)
May 01, 2017 5.406 5.487 5.406 5.480 85,196 +0.09(+1.75%)
Apr 28, 2017 5.386 5.393 5.305 5.386 94,432 +0.04(+0.76%)
Apr 27, 2017 5.406 5.420 5.339 5.345 226,410 -0.11(-2.06%)
Apr 26, 2017 5.518 5.518 5.418 5.458 201,609 -0.05(-0.98%)
Apr 25, 2017 5.559 5.559 5.485 5.512 196,265 -0.02(-0.36%)
Apr 24, 2017 5.478 5.545 5.478 5.532 380,606 +0.08(+1.48%)
Apr 21, 2017 5.565 5.565 5.438 5.451 202,909 -0.11(-1.93%)
Apr 20, 2017 5.606 5.606 5.545 5.559 72,236 -0.02(-0.36%)
Apr 19, 2017 5.626 5.633 5.552 5.579 115,263 -0.05(-0.84%)
Apr 18, 2017 5.633 5.639 5.599 5.626 93,478 -0.01(-0.12%)
Apr 17, 2017 5.512 5.639 5.512 5.633 136,183 +0.15(+2.70%)
Apr 13, 2017 5.579 5.579 5.465 5.485 86,554 -0.10(-1.80%)
Apr 12, 2017 5.545 5.648 5.545 5.586 267,068 +0.00(+0.00%)
Apr 11, 2017 5.552 5.599 5.532 5.586 98,387 +0.03(+0.48%)
Apr 10, 2017 5.498 5.572 5.471 5.559 170,030 +0.04(+0.73%)
Apr 07, 2017 5.512 5.565 5.512 5.518 62,361 +0.01(+0.12%)
Apr 06, 2017 5.498 5.532 5.465 5.512 199,035 +0.02(+0.42%)
Apr 05, 2017 5.582 5.582 5.475 5.489 286,471 -0.05(-0.85%)
Apr 04, 2017 5.442 5.549 5.422 5.535 374,096 +0.10(+1.85%)
Apr 03, 2017 5.542 5.542 5.432 5.435 141,101 -0.03(-0.61%)
Mar 31, 2017 5.482 5.482 5.402 5.469 166,492 +0.01(+0.12%)
Mar 30, 2017 5.469 5.482 5.402 5.462 172,656 +0.02(+0.37%)
Mar 29, 2017 5.321 5.448 5.305 5.442 400,432 +0.15(+2.91%)
Mar 28, 2017 5.254 5.335 5.217 5.288 167,812 -0.01(-0.25%)
Mar 27, 2017 5.268 5.348 5.268 5.301 145,495 -0.05(-1.00%)
Mar 24, 2017 5.268 5.375 5.254 5.355 138,930 +0.13(+2.43%)
Mar 23, 2017 5.281 5.375 4.993 5.228 959,262 -0.03(-0.64%)
Mar 22, 2017 5.161 5.281 5.161 5.261 139,879 +0.06(+1.16%)
Mar 21, 2017 5.294 5.315 5.161 5.201 335,474 -0.05(-0.89%)
Mar 20, 2017 5.241 5.315 5.174 5.248 105,678 +0.01(+0.13%)
Mar 17, 2017 5.301 5.321 5.221 5.241 260,940 -0.01(-0.25%)
Mar 16, 2017 5.221 5.281 5.174 5.254 159,656 +0.09(+1.68%)
Mar 15, 2017 5.094 5.181 5.074 5.167 97,570 +0.11(+2.25%)
Mar 14, 2017 5.087 5.120 5.047 5.054 103,477 -0.06(-1.18%)
Mar 13, 2017 5.074 5.134 5.060 5.114 119,572 +0.07(+1.33%)
Mar 10, 2017 5.040 5.060 5.033 5.047 114,101 +0.03(+0.53%)
Mar 09, 2017 5.033 5.067 5.020 5.020 145,129 -0.01(-0.13%)
Mar 08, 2017 5.060 5.074 4.967 5.027 9,540,854 -0.03(-0.66%)
Mar 07, 2017 5.127 5.127 5.027 5.060 73,908 -0.09(-1.69%)
Mar 06, 2017 5.174 5.174 5.074 5.147 207,753 +0.03(+0.52%)
Mar 03, 2017 5.013 5.124 5.013 5.120 104,078 +0.12(+2.41%)
Mar 02, 2017 5.187 5.187 4.973 5.000 635,200 -0.18(-3.49%)
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.