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: 4:10 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 (%)
Jan 31, 2018 6.353 6.388 6.290 6.339 168,713 -0.01(-0.22%)
Jan 30, 2018 6.374 6.506 6.318 6.353 123,105 -0.04(-0.61%)
Jan 29, 2018 6.524 6.524 6.357 6.392 159,463 -0.12(-1.92%)
Jan 26, 2018 6.565 6.565 6.496 6.517 104,009 -0.03(-0.53%)
Jan 25, 2018 6.565 6.600 6.531 6.551 293,642 -0.01(-0.11%)
Jan 24, 2018 6.350 6.593 6.350 6.558 234,286 +0.24(+3.85%)
Jan 23, 2018 6.274 6.315 6.274 6.315 82,553 +0.03(+0.44%)
Jan 22, 2018 6.315 6.315 6.242 6.288 42,079 +0.00(+0.00%)
Jan 19, 2018 6.267 6.295 6.177 6.288 111,880 +0.02(+0.33%)
Jan 18, 2018 6.190 6.309 6.173 6.267 104,672 +0.08(+1.23%)
Jan 17, 2018 6.163 6.239 6.156 6.190 151,838 +0.03(+0.45%)
Jan 16, 2018 6.177 6.211 6.114 6.163 140,665 -0.03(-0.56%)
Jan 12, 2018 6.197 6.197 6.197 0 +0.02(+0.34%)
Jan 11, 2018 6.135 6.177 6.107 6.177 102,911 +0.06(+0.91%)
Jan 10, 2018 6.218 6.052 6.121 193,708 +0.00(+0.00%)
Jan 09, 2018 6.045 6.149 5.899 6.121 155,515 -0.02(-0.34%)
Jan 08, 2018 6.225 6.225 6.100 6.142 36,508 -0.08(-1.23%)
Jan 05, 2018 6.184 6.281 6.163 6.218 162,906 +0.00(+0.00%)
Jan 04, 2018 6.135 6.246 6.114 6.218 47,204 +0.10(+1.70%)
Jan 03, 2018 6.024 6.114 6.024 6.114 45,427 +0.10(+1.73%)
Jan 02, 2018 5.941 6.066 5.941 6.010 85,436 +0.11(+1.88%)
Dec 29, 2017 5.899 5.899 5.899 0 -0.03(-0.58%)
Dec 28, 2017 6.073 6.131 5.934 5.934 84,831 -0.11(-1.80%)
Dec 27, 2017 6.070 6.070 5.966 6.042 80,561 -0.01(-0.23%)
Dec 26, 2017 6.028 6.063 6.021 6.056 43,488 +0.05(+0.81%)
Dec 22, 2017 5.980 6.028 5.918 6.008 160,940 +0.05(+0.81%)
Dec 21, 2017 5.945 6.021 5.945 5.959 55,150 +0.00(+0.00%)
Dec 20, 2017 5.911 6.001 5.876 5.959 377,321 +0.06(+0.94%)
Dec 19, 2017 5.890 5.966 5.869 5.904 137,492 +0.03(+0.47%)
Dec 18, 2017 5.849 5.946 5.842 5.876 129,982 +0.03(+0.47%)
Dec 15, 2017 5.842 5.856 5.779 5.849 323,595 +0.01(+0.24%)
Dec 14, 2017 5.779 5.869 5.779 5.835 86,582 +0.05(+0.84%)
Dec 13, 2017 5.752 5.849 5.752 5.786 352,182 +0.04(+0.72%)
Dec 12, 2017 5.752 5.766 5.648 5.745 258,488 +0.01(+0.12%)
Dec 11, 2017 5.759 5.786 5.710 5.738 432,156 -0.03(-0.48%)
Dec 08, 2017 5.779 5.842 5.724 5.766 48,255 +0.01(+0.12%)
Dec 07, 2017 5.655 5.814 5.655 5.759 148,890 +0.10(+1.83%)
Dec 06, 2017 5.662 5.724 5.655 5.655 165,697 -0.03(-0.61%)
Dec 05, 2017 5.697 5.738 5.676 5.690 115,413 -0.03(-0.48%)
Dec 04, 2017 5.676 5.759 5.676 5.717 146,203 +0.02(+0.36%)
Dec 01, 2017 5.634 5.752 5.620 5.697 403,712 +0.06(+1.10%)
Nov 30, 2017 5.669 5.703 5.634 5.634 363,369 -0.03(-0.49%)
Nov 29, 2017 5.793 5.793 5.624 5.662 432,020 -0.12(-2.15%)
Nov 28, 2017 5.835 5.862 5.717 5.786 190,632 -0.03(-0.48%)
Nov 27, 2017 5.938 5.966 5.793 5.814 171,547 -0.12(-2.10%)
Nov 24, 2017 5.918 5.945 5.897 5.938 54,368 +0.01(+0.23%)
Nov 22, 2017 5.856 5.945 5.842 5.925 76,103 +0.04(+0.71%)
Nov 21, 2017 5.856 5.911 5.849 5.883 62,809 +0.02(+0.35%)
Nov 20, 2017 5.890 5.925 5.835 5.862 105,524 -0.07(-1.17%)
Nov 17, 2017 5.842 5.938 5.842 5.932 116,481 +0.09(+1.54%)
Nov 16, 2017 5.807 5.897 5.793 5.842 168,599 +0.03(+0.60%)
Nov 15, 2017 5.724 5.849 5.717 5.807 325,217 +0.06(+0.96%)
Nov 14, 2017 5.662 5.786 5.627 5.752 185,316 +0.07(+1.22%)
Nov 13, 2017 5.738 5.738 5.614 5.683 97,712 -0.08(-1.32%)
Nov 10, 2017 5.793 5.856 5.745 5.759 225,663 -0.03(-0.60%)
Nov 09, 2017 5.752 5.856 5.752 5.793 324,318 -0.01(-0.12%)
Nov 08, 2017 5.745 5.856 5.745 5.800 183,612 +0.05(+0.84%)
Nov 07, 2017 5.669 5.849 5.614 5.752 1,131,929 +0.06(+0.97%)
Nov 06, 2017 5.849 5.849 5.662 5.697 132,940 -0.14(-2.37%)
Nov 03, 2017 5.821 5.869 5.738 5.835 76,534 +0.01(+0.24%)
Nov 02, 2017 5.856 5.856 5.710 5.821 181,724 -0.01(-0.12%)
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.