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 )

2.420 +0.020 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 6.347 6.382 6.284 6.333 168,873 -0.01(-0.22%)
Jan 30, 2018 6.368 6.500 6.312 6.347 123,222 -0.04(-0.61%)
Jan 29, 2018 6.517 6.517 6.351 6.386 159,615 -0.12(-1.92%)
Jan 26, 2018 6.559 6.559 6.490 6.510 104,108 -0.03(-0.53%)
Jan 25, 2018 6.559 6.594 6.524 6.545 293,920 -0.01(-0.11%)
Jan 24, 2018 6.344 6.587 6.344 6.552 234,508 +0.24(+3.85%)
Jan 23, 2018 6.268 6.309 6.268 6.309 82,631 +0.03(+0.44%)
Jan 22, 2018 6.309 6.309 6.237 6.282 42,119 +0.00(+0.00%)
Jan 19, 2018 6.261 6.289 6.171 6.282 111,986 +0.02(+0.33%)
Jan 18, 2018 6.185 6.303 6.168 6.261 104,772 +0.08(+1.23%)
Jan 17, 2018 6.157 6.233 6.150 6.185 151,982 +0.03(+0.45%)
Jan 16, 2018 6.171 6.205 6.108 6.157 140,798 -0.03(-0.56%)
Jan 12, 2018 6.192 6.192 6.192 0 +0.02(+0.34%)
Jan 11, 2018 6.129 6.171 6.101 6.171 103,009 +0.06(+0.91%)
Jan 10, 2018 6.212 6.046 6.115 193,892 +0.00(+0.00%)
Jan 09, 2018 6.039 6.143 5.893 6.115 155,663 -0.02(-0.34%)
Jan 08, 2018 6.219 6.219 6.094 6.136 36,543 -0.08(-1.23%)
Jan 05, 2018 6.178 6.275 6.157 6.212 163,060 +0.00(+0.00%)
Jan 04, 2018 6.129 6.240 6.108 6.212 47,249 +0.10(+1.70%)
Jan 03, 2018 6.018 6.108 6.018 6.108 45,470 +0.10(+1.73%)
Jan 02, 2018 5.935 6.060 5.935 6.004 85,517 +0.11(+1.88%)
Dec 29, 2017 5.893 5.893 5.893 0 -0.03(-0.58%)
Dec 28, 2017 6.067 6.126 5.928 5.928 84,911 -0.11(-1.80%)
Dec 27, 2017 6.064 6.064 5.960 6.036 80,637 -0.01(-0.23%)
Dec 26, 2017 6.023 6.057 6.016 6.050 43,530 +0.05(+0.81%)
Dec 22, 2017 5.974 6.023 5.912 6.002 161,092 +0.05(+0.81%)
Dec 21, 2017 5.940 6.016 5.940 5.954 55,202 +0.00(+0.00%)
Dec 20, 2017 5.905 5.995 5.871 5.954 377,679 +0.06(+0.94%)
Dec 19, 2017 5.885 5.960 5.864 5.898 137,622 +0.03(+0.47%)
Dec 18, 2017 5.843 5.941 5.836 5.871 130,105 +0.03(+0.47%)
Dec 15, 2017 5.836 5.850 5.774 5.843 323,902 +0.01(+0.24%)
Dec 14, 2017 5.774 5.864 5.774 5.829 86,665 +0.05(+0.84%)
Dec 13, 2017 5.746 5.843 5.746 5.781 352,516 +0.04(+0.72%)
Dec 12, 2017 5.746 5.760 5.643 5.739 258,734 +0.01(+0.12%)
Dec 11, 2017 5.753 5.781 5.705 5.733 432,566 -0.03(-0.48%)
Dec 08, 2017 5.774 5.836 5.719 5.760 48,300 +0.01(+0.12%)
Dec 07, 2017 5.650 5.809 5.650 5.753 149,032 +0.10(+1.83%)
Dec 06, 2017 5.657 5.719 5.650 5.650 165,854 -0.03(-0.61%)
Dec 05, 2017 5.691 5.733 5.670 5.684 115,522 -0.03(-0.48%)
Dec 04, 2017 5.670 5.753 5.670 5.712 146,341 +0.02(+0.36%)
Dec 01, 2017 5.629 5.746 5.615 5.691 404,095 +0.06(+1.10%)
Nov 30, 2017 5.663 5.698 5.629 5.629 363,714 -0.03(-0.49%)
Nov 29, 2017 5.788 5.788 5.619 5.657 432,430 -0.12(-2.15%)
Nov 28, 2017 5.829 5.857 5.712 5.781 190,813 -0.03(-0.48%)
Nov 27, 2017 5.933 5.961 5.788 5.809 171,709 -0.12(-2.10%)
Nov 24, 2017 5.912 5.940 5.891 5.933 54,419 +0.01(+0.23%)
Nov 22, 2017 5.850 5.940 5.836 5.919 76,175 +0.04(+0.71%)
Nov 21, 2017 5.850 5.905 5.843 5.878 62,869 +0.02(+0.35%)
Nov 20, 2017 5.885 5.919 5.829 5.857 105,624 -0.07(-1.17%)
Nov 17, 2017 5.836 5.933 5.836 5.926 116,592 +0.09(+1.54%)
Nov 16, 2017 5.802 5.891 5.788 5.836 168,759 +0.03(+0.60%)
Nov 15, 2017 5.719 5.843 5.712 5.802 325,525 +0.06(+0.96%)
Nov 14, 2017 5.657 5.781 5.622 5.746 185,492 +0.07(+1.22%)
Nov 13, 2017 5.733 5.733 5.608 5.677 97,804 -0.08(-1.32%)
Nov 10, 2017 5.788 5.850 5.739 5.753 225,877 -0.03(-0.60%)
Nov 09, 2017 5.746 5.850 5.746 5.788 324,626 -0.01(-0.12%)
Nov 08, 2017 5.739 5.850 5.739 5.795 183,786 +0.05(+0.84%)
Nov 07, 2017 5.663 5.843 5.608 5.746 1,133,003 +0.06(+0.97%)
Nov 06, 2017 5.843 5.843 5.657 5.691 133,066 -0.14(-2.37%)
Nov 03, 2017 5.815 5.864 5.733 5.829 76,606 +0.01(+0.24%)
Nov 02, 2017 5.850 5.850 5.705 5.815 181,897 -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.