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 +0.020 (+0.81%)
Streaming Delayed Price Updated: 2:39 PM EDT, May 14, 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 (%)
Apr 30, 2015 6.227 6.258 6.085 6.233 246,923 -0.02(-0.30%)
Apr 29, 2015 6.110 6.276 6.110 6.252 315,469 +0.06(+1.00%)
Apr 28, 2015 6.085 6.233 5.919 6.190 782,935 +0.08(+1.31%)
Apr 27, 2015 5.981 6.122 5.931 6.110 1,008,353 +0.14(+2.37%)
Apr 24, 2015 5.894 6.030 5.827 5.968 406,517 +0.09(+1.47%)
Apr 23, 2015 5.839 5.913 5.759 5.882 290,972 +0.04(+0.63%)
Apr 22, 2015 5.808 5.888 5.685 5.845 1,426,919 +0.18(+3.26%)
Apr 21, 2015 5.617 5.691 5.580 5.660 268,367 +0.02(+0.33%)
Apr 20, 2015 5.759 5.777 5.630 5.642 235,948 -0.12(-2.14%)
Apr 17, 2015 5.833 5.962 5.697 5.765 678,169 -0.09(-1.47%)
Apr 16, 2015 5.821 5.919 5.734 5.851 413,381 +0.03(+0.53%)
Apr 15, 2015 5.833 5.851 5.685 5.821 335,367 +0.08(+1.39%)
Apr 14, 2015 5.734 5.777 5.673 5.740 463,912 +0.01(+0.22%)
Apr 13, 2015 5.808 5.808 5.679 5.728 297,498 -0.06(-0.96%)
Apr 10, 2015 5.784 5.845 5.716 5.784 364,846 +0.02(+0.32%)
Apr 09, 2015 5.784 5.888 5.765 5.765 207,362 +0.00(+0.00%)
Apr 08, 2015 5.691 5.845 5.667 5.765 699,980 +0.03(+0.54%)
Apr 07, 2015 5.747 5.821 5.728 5.734 335,833 -0.07(-1.17%)
Apr 06, 2015 5.722 5.854 5.722 5.802 437,939 +0.06(+1.07%)
Apr 02, 2015 5.691 5.740 5.740 5.740 165,604 +0.03(+0.54%)
Apr 01, 2015 5.537 5.716 5.537 5.710 749,697 +0.18(+3.34%)
Mar 31, 2015 5.482 5.574 5.426 5.525 465,061 -0.04(-0.77%)
Mar 30, 2015 5.574 5.605 5.537 5.568 612,813 -0.01(-0.11%)
Mar 27, 2015 5.599 5.599 5.543 5.574 328,545 -0.04(-0.77%)
Mar 26, 2015 5.513 5.679 5.463 5.617 879,110 +0.06(+1.00%)
Mar 25, 2015 5.550 5.652 5.506 5.562 425,141 -0.02(-0.44%)
Mar 24, 2015 5.414 5.605 5.414 5.586 1,591,434 +0.16(+2.95%)
Mar 23, 2015 5.494 5.513 5.420 5.426 120,647 -0.02(-0.34%)
Mar 20, 2015 5.340 5.469 5.315 5.445 9,181,295 +0.15(+2.79%)
Mar 19, 2015 5.396 5.439 5.272 5.297 466,550 -0.10(-1.83%)
Mar 18, 2015 5.297 5.426 5.248 5.396 1,115,817 +0.07(+1.27%)
Mar 17, 2015 5.365 5.383 5.266 5.328 1,242,642 -0.03(-0.57%)
Mar 16, 2015 5.248 5.439 5.248 5.359 1,124,307 +0.12(+2.35%)
Mar 13, 2015 5.426 5.426 5.205 5.235 1,070,010 -0.23(-4.28%)
Mar 12, 2015 5.371 5.506 5.297 5.469 788,473 +0.11(+2.07%)
Mar 11, 2015 5.377 5.396 5.315 5.359 955,840 -0.06(-1.02%)
Mar 10, 2015 5.439 5.457 5.377 5.414 158,975 -0.04(-0.79%)
Mar 09, 2015 5.519 5.593 5.457 5.457 132,869 -0.03(-0.56%)
Mar 06, 2015 5.728 5.790 5.482 5.488 437,071 -0.28(-4.81%)
Mar 05, 2015 5.833 5.919 5.753 5.765 271,262 -0.09(-1.47%)
Mar 04, 2015 5.660 5.894 5.679 5.851 151,845 +0.17(+3.04%)
Mar 03, 2015 5.956 6.096 5.636 5.679 664,751 -0.31(-5.24%)
Mar 02, 2015 5.993 6.048 5.925 5.993 242,786 -0.01(-0.10%)
Feb 27, 2015 6.018 6.061 5.987 5.999 373,971 -0.03(-0.51%)
Feb 26, 2015 5.987 6.042 5.950 6.030 76,809 +0.02(+0.41%)
Feb 25, 2015 6.141 6.098 5.925 6.005 556,429 -0.09(-1.52%)
Feb 24, 2015 6.104 6.159 6.054 6.098 4,102,696 -0.01(-0.10%)
Feb 23, 2015 6.221 6.221 6.036 6.104 189,369 -0.14(-2.27%)
Feb 20, 2015 6.239 6.295 6.196 6.245 137,211 +0.02(+0.30%)
Feb 19, 2015 6.326 6.350 6.215 6.227 126,829 -0.10(-1.56%)
Feb 18, 2015 6.264 6.338 6.245 6.326 156,029 +0.04(+0.69%)
Feb 17, 2015 6.289 6.363 6.264 6.282 214,671 +0.01(+0.10%)
Feb 13, 2015 6.295 6.276 6.276 6.276 334,292 +0.01(+0.20%)
Feb 12, 2015 6.276 6.326 6.227 6.264 610,533 -0.01(-0.20%)
Feb 11, 2015 6.399 6.424 6.257 6.276 223,179 -0.17(-2.58%)
Feb 10, 2015 6.529 6.529 6.406 6.443 100,248 -0.02(-0.29%)
Feb 09, 2015 6.455 6.535 6.430 6.461 746,880 -0.04(-0.57%)
Feb 06, 2015 6.498 6.510 6.436 6.498 235,386 -0.02(-0.38%)
Feb 05, 2015 6.492 6.578 6.461 6.523 653,830 +0.02(+0.28%)
Feb 04, 2015 6.523 6.572 6.467 6.504 749,360 -0.08(-1.22%)
Feb 03, 2015 6.375 6.621 6.369 6.584 1,859,178 +0.21(+3.29%)
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.