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 )

2.350 -0.030 (-1.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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, 2015 4.245 4.137 4.137 4.137 98,502 -0.11(-2.54%)
Dec 30, 2015 4.378 4.416 4.188 4.245 173,370 -0.16(-3.60%)
Dec 29, 2015 4.391 4.499 4.219 4.403 480,145 +0.04(+1.03%)
Dec 28, 2015 4.359 4.359 4.264 4.359 64,518 -0.03(-0.58%)
Dec 24, 2015 4.277 4.384 4.384 4.384 123,478 +0.11(+2.51%)
Dec 23, 2015 4.106 4.277 4.049 4.277 287,331 +0.23(+5.62%)
Dec 22, 2015 4.163 4.163 4.023 4.049 144,171 -0.09(-2.14%)
Dec 21, 2015 4.125 4.295 4.119 4.138 258,635 +0.03(+0.61%)
Dec 18, 2015 4.163 4.251 4.087 4.112 749,986 -0.08(-1.96%)
Dec 17, 2015 4.213 4.220 4.106 4.194 193,244 +0.03(+0.76%)
Dec 16, 2015 4.011 4.175 3.964 4.163 332,741 +0.16(+3.94%)
Dec 15, 2015 3.879 4.049 3.879 4.005 217,391 +0.16(+4.11%)
Dec 14, 2015 3.841 3.891 3.828 3.847 80,333 +0.01(+0.33%)
Dec 11, 2015 3.935 3.948 3.834 3.834 217,752 -0.12(-3.04%)
Dec 10, 2015 3.948 4.037 3.935 3.954 250,529 +0.01(+0.32%)
Dec 09, 2015 3.879 4.043 3.879 3.942 195,606 +0.09(+2.29%)
Dec 08, 2015 3.967 3.992 3.796 3.853 55,071 -0.13(-3.33%)
Dec 07, 2015 4.106 4.106 3.986 3.986 415,597 -0.14(-3.37%)
Dec 04, 2015 4.327 4.327 4.119 4.125 302,399 -0.22(-5.09%)
Dec 03, 2015 4.403 4.428 4.308 4.346 218,605 -0.03(-0.58%)
Dec 02, 2015 4.327 4.460 4.289 4.371 271,927 -0.08(-1.84%)
Dec 01, 2015 4.397 4.510 4.283 4.453 206,638 +0.05(+1.15%)
Nov 30, 2015 4.479 4.479 4.308 4.403 361,022 -0.07(-1.55%)
Nov 27, 2015 4.491 4.517 4.431 4.472 222,317 -0.03(-0.56%)
Nov 25, 2015 4.580 4.498 4.498 4.498 877,960 -0.11(-2.32%)
Nov 24, 2015 4.529 4.649 4.529 4.605 198,044 +0.09(+2.09%)
Nov 23, 2015 4.516 4.560 4.447 4.510 156,855 -0.02(-0.42%)
Nov 20, 2015 4.535 4.598 4.491 4.529 237,908 +0.00(+0.00%)
Nov 19, 2015 4.523 4.598 4.479 4.529 348,525 +0.01(+0.14%)
Nov 18, 2015 4.605 4.636 4.491 4.523 98,580 -0.05(-1.10%)
Nov 17, 2015 4.737 4.768 4.567 4.573 131,414 -0.18(-3.71%)
Nov 16, 2015 4.667 4.768 4.664 4.749 52,871 +0.07(+1.48%)
Nov 13, 2015 4.774 4.774 4.598 4.680 166,313 -0.10(-2.11%)
Nov 12, 2015 4.894 4.894 4.774 4.781 90,917 -0.16(-3.18%)
Nov 11, 2015 5.001 5.039 4.913 4.938 96,087 -0.04(-0.76%)
Nov 10, 2015 5.032 5.083 4.969 4.976 111,546 -0.07(-1.37%)
Nov 09, 2015 5.089 5.101 4.982 5.045 216,040 -0.04(-0.87%)
Nov 06, 2015 5.164 5.215 5.051 5.089 206,492 -0.06(-1.10%)
Nov 05, 2015 5.120 5.183 5.095 5.145 145,552 +0.01(+0.12%)
Nov 04, 2015 5.240 5.271 5.105 5.139 148,612 -0.09(-1.80%)
Nov 03, 2015 5.114 5.252 5.114 5.234 355,783 +0.13(+2.46%)
Nov 02, 2015 5.032 5.177 5.032 5.108 274,159 +0.07(+1.37%)
Oct 30, 2015 5.076 5.164 4.995 5.039 231,104 -0.03(-0.50%)
Oct 29, 2015 5.164 5.196 5.057 5.064 371,339 -0.14(-2.72%)
Oct 28, 2015 5.193 5.230 5.162 5.205 208,959 +0.05(+0.97%)
Oct 27, 2015 5.162 5.187 5.080 5.155 431,840 -0.06(-1.08%)
Oct 26, 2015 5.174 5.212 5.124 5.212 233,744 +0.01(+0.24%)
Oct 23, 2015 5.086 5.199 5.086 5.199 315,171 +0.08(+1.47%)
Oct 22, 2015 5.105 5.174 5.080 5.124 272,849 +0.04(+0.86%)
Oct 21, 2015 5.080 5.130 4.999 5.080 280,639 -0.01(-0.25%)
Oct 20, 2015 5.036 5.105 5.005 5.093 377,318 +0.05(+0.99%)
Oct 19, 2015 5.162 5.162 5.024 5.043 151,946 -0.14(-2.78%)
Oct 16, 2015 5.205 5.205 5.130 5.187 187,404 +0.00(+0.00%)
Oct 15, 2015 5.199 5.199 5.124 5.187 172,556 -0.03(-0.60%)
Oct 14, 2015 5.124 5.224 5.099 5.218 203,652 +0.09(+1.83%)
Oct 13, 2015 5.212 5.256 5.111 5.124 434,610 -0.13(-2.39%)
Oct 12, 2015 5.249 5.306 5.168 5.249 94,279 -0.01(-0.24%)
Oct 09, 2015 5.168 5.311 5.168 5.262 360,889 +0.09(+1.82%)
Oct 08, 2015 5.174 5.199 5.155 5.168 542,612 +0.01(+0.12%)
Oct 07, 2015 5.099 5.230 5.086 5.162 375,618 +0.08(+1.65%)
Oct 06, 2015 5.015 5.084 4.991 5.078 733,213 +0.07(+1.50%)
Oct 05, 2015 4.966 5.040 4.934 5.003 200,883 +0.17(+3.48%)
Oct 02, 2015 4.772 4.853 4.641 4.835 259,532 +0.09(+1.97%)
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.