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 31, 2015 4.241 4.133 4.133 4.133 98,595 -0.11(-2.54%)
Dec 30, 2015 4.374 4.412 4.184 4.241 173,534 -0.16(-3.60%)
Dec 29, 2015 4.387 4.494 4.215 4.399 480,600 +0.04(+1.03%)
Dec 28, 2015 4.355 4.355 4.260 4.355 64,580 -0.03(-0.58%)
Dec 24, 2015 4.272 4.380 4.380 4.380 123,595 +0.11(+2.51%)
Dec 23, 2015 4.102 4.272 4.045 4.272 287,604 +0.23(+5.62%)
Dec 22, 2015 4.159 4.159 4.019 4.045 144,308 -0.09(-2.14%)
Dec 21, 2015 4.121 4.291 4.115 4.134 258,881 +0.03(+0.61%)
Dec 18, 2015 4.159 4.247 4.083 4.108 750,698 -0.08(-1.96%)
Dec 17, 2015 4.209 4.216 4.102 4.190 193,428 +0.03(+0.76%)
Dec 16, 2015 4.007 4.172 3.960 4.159 333,057 +0.16(+3.94%)
Dec 15, 2015 3.875 4.045 3.875 4.001 217,597 +0.16(+4.11%)
Dec 14, 2015 3.837 3.888 3.824 3.843 80,409 +0.01(+0.33%)
Dec 11, 2015 3.932 3.944 3.831 3.831 217,958 -0.12(-3.04%)
Dec 10, 2015 3.944 4.033 3.932 3.951 250,766 +0.01(+0.32%)
Dec 09, 2015 3.875 4.039 3.875 3.938 195,792 +0.09(+2.30%)
Dec 08, 2015 3.963 3.989 3.793 3.850 55,123 -0.13(-3.33%)
Dec 07, 2015 4.102 4.102 3.982 3.982 415,991 -0.14(-3.37%)
Dec 04, 2015 4.323 4.323 4.115 4.121 302,686 -0.22(-5.09%)
Dec 03, 2015 4.399 4.424 4.304 4.342 218,812 -0.03(-0.58%)
Dec 02, 2015 4.323 4.456 4.285 4.367 272,185 -0.08(-1.84%)
Dec 01, 2015 4.392 4.506 4.279 4.449 206,835 +0.05(+1.15%)
Nov 30, 2015 4.474 4.474 4.304 4.399 361,365 -0.07(-1.55%)
Nov 27, 2015 4.487 4.512 4.427 4.468 222,528 -0.03(-0.56%)
Nov 25, 2015 4.575 4.493 4.493 4.493 878,793 -0.11(-2.32%)
Nov 24, 2015 4.525 4.644 4.525 4.600 198,232 +0.09(+2.09%)
Nov 23, 2015 4.512 4.556 4.443 4.506 157,004 -0.02(-0.42%)
Nov 20, 2015 4.531 4.594 4.487 4.525 238,134 +0.00(+0.00%)
Nov 19, 2015 4.518 4.594 4.474 4.525 348,855 +0.01(+0.14%)
Nov 18, 2015 4.600 4.632 4.487 4.518 98,673 -0.05(-1.10%)
Nov 17, 2015 4.732 4.764 4.562 4.569 131,539 -0.18(-3.71%)
Nov 16, 2015 4.663 4.764 4.660 4.745 52,921 +0.07(+1.48%)
Nov 13, 2015 4.770 4.770 4.594 4.676 166,470 -0.10(-2.11%)
Nov 12, 2015 4.889 4.889 4.770 4.776 91,003 -0.16(-3.18%)
Nov 11, 2015 4.996 5.034 4.908 4.933 96,178 -0.04(-0.76%)
Nov 10, 2015 5.027 5.078 4.965 4.971 111,652 -0.07(-1.37%)
Nov 09, 2015 5.084 5.097 4.977 5.040 216,245 -0.04(-0.87%)
Nov 06, 2015 5.159 5.210 5.046 5.084 206,688 -0.06(-1.10%)
Nov 05, 2015 5.115 5.178 5.090 5.141 145,690 +0.01(+0.12%)
Nov 04, 2015 5.235 5.266 5.100 5.134 148,753 -0.09(-1.80%)
Nov 03, 2015 5.109 5.247 5.109 5.229 356,121 +0.13(+2.46%)
Nov 02, 2015 5.027 5.172 5.027 5.103 274,420 +0.07(+1.37%)
Oct 30, 2015 5.071 5.159 4.990 5.034 231,324 -0.03(-0.50%)
Oct 29, 2015 5.159 5.191 5.053 5.059 371,691 -0.14(-2.72%)
Oct 28, 2015 5.188 5.226 5.157 5.200 209,157 +0.05(+0.97%)
Oct 27, 2015 5.157 5.182 5.075 5.150 432,250 -0.06(-1.08%)
Oct 26, 2015 5.169 5.207 5.119 5.207 233,966 +0.01(+0.24%)
Oct 23, 2015 5.082 5.194 5.082 5.194 315,470 +0.08(+1.47%)
Oct 22, 2015 5.100 5.169 5.075 5.119 273,107 +0.04(+0.86%)
Oct 21, 2015 5.075 5.125 4.994 5.075 280,905 -0.01(-0.25%)
Oct 20, 2015 5.032 5.100 5.000 5.088 377,676 +0.05(+0.99%)
Oct 19, 2015 5.157 5.157 5.019 5.038 152,090 -0.14(-2.78%)
Oct 16, 2015 5.200 5.200 5.125 5.182 187,582 +0.00(+0.00%)
Oct 15, 2015 5.194 5.194 5.119 5.182 172,719 -0.03(-0.60%)
Oct 14, 2015 5.119 5.219 5.094 5.213 203,845 +0.09(+1.83%)
Oct 13, 2015 5.207 5.251 5.107 5.119 435,022 -0.13(-2.39%)
Oct 12, 2015 5.244 5.301 5.163 5.244 94,368 -0.01(-0.24%)
Oct 09, 2015 5.163 5.306 5.163 5.257 361,231 +0.09(+1.82%)
Oct 08, 2015 5.169 5.194 5.150 5.163 543,127 +0.01(+0.12%)
Oct 07, 2015 5.094 5.226 5.082 5.157 375,974 +0.08(+1.65%)
Oct 06, 2015 5.011 5.079 4.986 5.073 733,909 +0.07(+1.50%)
Oct 05, 2015 4.961 5.036 4.930 4.998 201,074 +0.17(+3.48%)
Oct 02, 2015 4.768 4.849 4.637 4.830 259,778 +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.