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 )

2.480 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Aug 31, 2015 4.555 4.804 4.534 4.779 351,555 +0.17(+3.77%)
Aug 28, 2015 4.549 4.692 4.481 4.605 662,360 +0.03(+0.68%)
Aug 27, 2015 4.152 4.574 4.127 4.574 1,000,690 +0.47(+11.34%)
Aug 26, 2015 4.052 4.127 3.997 4.108 294,434 +0.11(+2.62%)
Aug 25, 2015 4.195 4.238 4.003 4.003 369,345 -0.01(-0.15%)
Aug 24, 2015 4.250 4.281 4.009 4.009 553,117 -0.41(-9.36%)
Aug 21, 2015 4.639 4.639 4.423 4.423 333,412 -0.22(-4.79%)
Aug 20, 2015 4.652 4.707 4.590 4.646 225,384 -0.07(-1.57%)
Aug 19, 2015 4.880 4.880 4.676 4.720 182,427 -0.17(-3.41%)
Aug 18, 2015 4.794 4.905 4.727 4.886 295,183 +0.08(+1.67%)
Aug 17, 2015 4.849 4.899 4.775 4.806 120,390 -0.03(-0.64%)
Aug 14, 2015 4.979 5.084 4.800 4.837 990,097 -0.17(-3.33%)
Aug 13, 2015 5.096 5.103 4.930 5.004 331,514 -0.10(-1.94%)
Aug 12, 2015 5.059 5.115 5.035 5.103 305,362 +0.04(+0.73%)
Aug 11, 2015 5.171 5.202 5.035 5.066 1,166,616 -0.12(-2.38%)
Aug 10, 2015 5.053 5.202 5.035 5.189 310,255 +0.14(+2.82%)
Aug 07, 2015 5.115 5.164 5.010 5.047 111,151 -0.09(-1.80%)
Aug 06, 2015 5.121 5.220 5.096 5.140 417,920 +0.03(+0.60%)
Aug 05, 2015 5.202 5.300 5.078 5.109 419,364 -0.07(-1.31%)
Aug 04, 2015 5.202 5.282 5.161 5.177 247,965 -0.02(-0.48%)
Aug 03, 2015 5.325 5.325 5.158 5.202 227,260 -0.14(-2.66%)
Jul 31, 2015 5.325 5.368 5.288 5.344 339,508 +0.03(+0.58%)
Jul 30, 2015 5.300 5.356 5.276 5.313 318,127 -0.03(-0.58%)
Jul 29, 2015 5.288 5.344 5.245 5.344 330,928 +0.09(+1.69%)
Jul 28, 2015 5.292 5.301 5.200 5.255 440,539 -0.01(-0.12%)
Jul 27, 2015 5.249 5.384 5.237 5.261 459,434 -0.03(-0.58%)
Jul 24, 2015 5.329 5.347 5.261 5.292 924,500 -0.05(-0.92%)
Jul 23, 2015 5.452 5.477 5.317 5.341 616,080 -0.10(-1.92%)
Jul 22, 2015 5.483 5.501 5.440 5.446 244,629 -0.07(-1.23%)
Jul 21, 2015 5.464 5.581 5.464 5.513 617,244 +0.09(+1.59%)
Jul 20, 2015 5.612 5.612 5.427 5.427 215,530 -0.17(-3.08%)
Jul 17, 2015 5.747 5.747 5.581 5.600 501,908 -0.15(-2.57%)
Jul 16, 2015 5.827 5.840 5.729 5.747 433,472 -0.06(-1.06%)
Jul 15, 2015 5.877 5.883 5.784 5.809 486,107 -0.07(-1.15%)
Jul 14, 2015 5.883 5.907 5.852 5.877 989,675 +0.00(+0.00%)
Jul 13, 2015 5.833 5.883 5.797 5.877 369,606 +0.06(+0.95%)
Jul 10, 2015 5.803 5.846 5.747 5.821 363,190 +0.04(+0.75%)
Jul 09, 2015 5.772 5.803 5.710 5.778 181,324 +0.04(+0.64%)
Jul 08, 2015 5.704 5.747 5.606 5.741 443,705 +0.01(+0.21%)
Jul 07, 2015 5.704 5.741 5.618 5.729 900,137 +0.01(+0.22%)
Jul 06, 2015 5.883 5.883 5.710 5.717 343,686 -0.20(-3.33%)
Jul 02, 2015 6.012 5.913 5.913 5.913 577,401 -0.09(-1.44%)
Jul 01, 2015 6.018 6.107 5.969 6.000 2,126,807 -0.02(-0.41%)
Jun 30, 2015 6.006 6.043 5.993 6.024 1,247,385 +0.03(+0.51%)
Jun 29, 2015 5.963 6.037 5.944 5.993 387,972 -0.02(-0.41%)
Jun 26, 2015 6.037 6.037 5.963 6.018 540,966 -0.04(-0.71%)
Jun 25, 2015 6.086 6.104 6.037 6.061 400,084 -0.02(-0.40%)
Jun 24, 2015 6.061 6.110 6.043 6.086 1,089,582 +0.02(+0.30%)
Jun 23, 2015 6.049 6.098 6.037 6.067 1,023,248 -0.01(-0.10%)
Jun 22, 2015 6.030 6.123 5.987 6.073 1,236,985 +0.09(+1.54%)
Jun 19, 2015 6.043 6.080 5.963 5.981 1,150,472 -0.09(-1.42%)
Jun 18, 2015 6.073 6.141 6.043 6.067 1,031,098 +0.05(+0.82%)
Jun 17, 2015 6.012 6.043 5.957 6.018 560,705 +0.01(+0.10%)
Jun 16, 2015 6.080 6.167 5.987 6.012 421,837 -0.07(-1.11%)
Jun 15, 2015 6.067 6.160 6.024 6.080 243,103 +0.07(+1.23%)
Jun 12, 2015 5.950 6.012 5.938 6.006 616,843 +0.02(+0.31%)
Jun 11, 2015 6.061 6.061 5.910 5.987 462,100 -0.06(-0.92%)
Jun 10, 2015 6.018 6.049 5.981 6.043 335,031 +0.06(+1.03%)
Jun 09, 2015 5.858 5.987 5.858 5.981 252,238 +0.13(+2.21%)
Jun 08, 2015 5.846 5.895 5.821 5.852 103,002 +0.01(+0.11%)
Jun 05, 2015 5.907 5.909 5.833 5.846 215,073 -0.09(-1.45%)
Jun 04, 2015 6.080 6.080 5.926 5.932 378,905 -0.15(-2.53%)
Jun 03, 2015 6.110 6.135 6.073 6.086 203,917 -0.03(-0.50%)
Jun 02, 2015 6.104 6.153 6.043 6.117 515,904 +0.02(+0.30%)
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.