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 30, 2016 5.298 5.298 5.298 0 -0.09(-1.73%)
Dec 29, 2016 5.338 5.405 5.338 5.392 72,431 +0.06(+1.13%)
Dec 28, 2016 5.312 5.338 5.238 5.332 128,202 +0.04(+0.79%)
Dec 27, 2016 5.183 5.316 5.183 5.290 79,482 +0.07(+1.27%)
Dec 23, 2016 5.223 5.223 5.223 0 +0.01(+0.26%)
Dec 22, 2016 5.170 5.270 5.157 5.210 164,439 +0.03(+0.51%)
Dec 21, 2016 5.343 5.396 5.143 5.183 220,098 -0.15(-2.86%)
Dec 20, 2016 5.283 5.389 5.283 5.336 87,927 +0.06(+1.13%)
Dec 19, 2016 5.329 5.343 5.270 5.276 109,983 -0.06(-1.12%)
Dec 16, 2016 5.356 5.416 5.310 5.336 74,030 -0.01(-0.25%)
Dec 15, 2016 5.329 5.363 5.283 5.349 334,671 +0.01(+0.25%)
Dec 14, 2016 5.396 5.449 5.324 5.336 156,432 -0.08(-1.47%)
Dec 13, 2016 5.363 5.442 5.303 5.416 80,841 +0.07(+1.24%)
Dec 12, 2016 5.349 5.383 5.323 5.349 110,590 +0.01(+0.12%)
Dec 09, 2016 5.369 5.429 5.290 5.343 179,338 -0.05(-0.99%)
Dec 08, 2016 5.376 5.462 5.336 5.396 83,026 +0.03(+0.50%)
Dec 07, 2016 5.409 5.456 5.343 5.369 420,535 -0.02(-0.37%)
Dec 06, 2016 5.329 5.469 5.329 5.389 465,351 +0.03(+0.62%)
Dec 05, 2016 5.170 5.376 5.142 5.356 251,741 +0.21(+4.00%)
Dec 02, 2016 5.110 5.163 4.991 5.150 164,009 +0.04(+0.78%)
Dec 01, 2016 5.057 5.123 4.991 5.110 135,199 +0.07(+1.45%)
Nov 30, 2016 4.904 5.130 4.904 5.037 500,024 +0.18(+3.69%)
Nov 29, 2016 4.891 4.923 4.798 4.858 362,394 +0.02(+0.41%)
Nov 28, 2016 4.805 4.898 4.805 4.838 153,344 +0.01(+0.17%)
Nov 25, 2016 4.896 4.896 4.830 4.830 98,373 -0.04(-0.82%)
Nov 23, 2016 4.869 4.869 4.869 0 +0.05(+0.96%)
Nov 22, 2016 4.883 4.922 4.810 4.823 375,387 -0.05(-1.09%)
Nov 21, 2016 4.909 4.962 4.869 4.876 247,357 +0.03(+0.68%)
Nov 18, 2016 4.869 4.929 4.843 4.843 147,745 -0.03(-0.54%)
Nov 17, 2016 4.902 4.962 4.850 4.869 79,960 -0.03(-0.54%)
Nov 16, 2016 4.902 4.949 4.869 4.896 79,878 -0.03(-0.54%)
Nov 15, 2016 4.883 5.002 4.883 4.922 124,791 +0.05(+1.09%)
Nov 14, 2016 4.922 4.962 4.823 4.869 73,826 -0.01(-0.27%)
Nov 11, 2016 5.055 5.055 4.830 4.883 167,452 -0.19(-3.66%)
Nov 10, 2016 5.352 5.352 5.055 5.068 188,413 -0.30(-5.67%)
Nov 09, 2016 5.359 5.425 5.333 5.372 70,672 -0.06(-1.10%)
Nov 08, 2016 5.372 5.485 5.372 5.432 157,621 +0.03(+0.61%)
Nov 07, 2016 5.326 5.399 5.240 5.399 111,609 +0.15(+2.77%)
Nov 04, 2016 5.299 5.299 5.240 5.253 142,250 -0.07(-1.37%)
Nov 03, 2016 5.359 5.379 5.254 5.326 84,189 -0.01(-0.12%)
Nov 02, 2016 5.359 5.359 5.299 5.333 118,429 +0.00(+0.00%)
Nov 01, 2016 5.465 5.465 5.333 5.333 126,598 -0.09(-1.59%)
Oct 31, 2016 5.432 5.505 5.385 5.419 166,498 -0.01(-0.12%)
Oct 28, 2016 5.425 5.485 5.405 5.425 48,474 +0.02(+0.37%)
Oct 27, 2016 5.465 5.485 5.392 5.405 383,064 -0.01(-0.22%)
Oct 26, 2016 5.510 5.510 5.391 5.417 416,524 -0.10(-1.79%)
Oct 25, 2016 5.589 5.589 5.516 5.516 171,601 -0.05(-0.95%)
Oct 24, 2016 5.602 5.626 5.562 5.569 149,244 +0.00(+0.00%)
Oct 21, 2016 5.589 5.595 5.536 5.569 159,624 -0.04(-0.71%)
Oct 20, 2016 5.635 5.635 5.589 5.608 66,320 -0.02(-0.35%)
Oct 19, 2016 5.655 5.727 5.628 5.628 123,919 +0.00(+0.00%)
Oct 18, 2016 5.523 5.648 5.490 5.628 247,475 +0.18(+3.26%)
Oct 17, 2016 5.404 5.457 5.378 5.450 405,620 -0.03(-0.48%)
Oct 14, 2016 5.496 5.503 5.450 5.477 139,859 +0.02(+0.36%)
Oct 13, 2016 5.470 5.477 5.424 5.457 164,835 -0.08(-1.43%)
Oct 12, 2016 5.562 5.562 5.477 5.536 119,798 -0.03(-0.59%)
Oct 11, 2016 5.562 5.655 5.503 5.569 273,007 -0.08(-1.36%)
Oct 10, 2016 5.580 5.685 5.569 5.646 330,768 +0.14(+2.63%)
Oct 07, 2016 5.547 5.549 5.468 5.501 125,582 -0.05(-0.83%)
Oct 06, 2016 5.534 5.574 5.508 5.547 147,143 +0.01(+0.24%)
Oct 05, 2016 5.521 5.541 5.449 5.534 125,742 +0.09(+1.57%)
Oct 04, 2016 5.547 5.547 5.403 5.449 194,594 -0.07(-1.31%)
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.