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 )

2.450 -0.010 (-0.41%)
Streaming Delayed Price Updated: 9:48 AM 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 (%)
Nov 30, 2015 4.460 4.460 4.290 4.385 362,536 -0.07(-1.55%)
Nov 27, 2015 4.473 4.498 4.412 4.454 223,249 -0.03(-0.56%)
Nov 25, 2015 4.561 4.479 4.479 4.479 881,641 -0.11(-2.32%)
Nov 24, 2015 4.510 4.629 4.510 4.585 198,874 +0.09(+2.09%)
Nov 23, 2015 4.498 4.541 4.429 4.491 157,513 -0.02(-0.42%)
Nov 20, 2015 4.516 4.579 4.473 4.510 238,906 +0.00(+0.00%)
Nov 19, 2015 4.504 4.579 4.460 4.510 349,986 +0.01(+0.14%)
Nov 18, 2015 4.585 4.617 4.473 4.504 98,993 -0.05(-1.10%)
Nov 17, 2015 4.717 4.748 4.548 4.554 131,965 -0.18(-3.71%)
Nov 16, 2015 4.648 4.748 4.645 4.729 53,093 +0.07(+1.48%)
Nov 13, 2015 4.754 4.754 4.579 4.660 167,010 -0.10(-2.11%)
Nov 12, 2015 4.873 4.873 4.754 4.761 91,298 -0.16(-3.18%)
Nov 11, 2015 4.980 5.018 4.892 4.917 96,490 -0.04(-0.76%)
Nov 10, 2015 5.011 5.061 4.949 4.955 112,013 -0.07(-1.37%)
Nov 09, 2015 5.068 5.080 4.961 5.024 216,946 -0.04(-0.87%)
Nov 06, 2015 5.143 5.193 5.030 5.068 207,357 -0.06(-1.10%)
Nov 05, 2015 5.099 5.162 5.074 5.124 146,162 +0.01(+0.12%)
Nov 04, 2015 5.218 5.249 5.083 5.118 149,235 -0.09(-1.80%)
Nov 03, 2015 5.093 5.230 5.093 5.212 357,275 +0.13(+2.46%)
Nov 02, 2015 5.011 5.155 5.011 5.086 275,309 +0.07(+1.37%)
Oct 30, 2015 5.055 5.143 4.974 5.018 232,073 -0.03(-0.50%)
Oct 29, 2015 5.143 5.174 5.036 5.043 372,896 -0.14(-2.72%)
Oct 28, 2015 5.171 5.209 5.140 5.184 209,835 +0.05(+0.97%)
Oct 27, 2015 5.140 5.165 5.059 5.134 433,650 -0.06(-1.08%)
Oct 26, 2015 5.152 5.190 5.103 5.190 234,724 +0.01(+0.24%)
Oct 23, 2015 5.065 5.177 5.065 5.177 316,492 +0.07(+1.47%)
Oct 22, 2015 5.084 5.152 5.059 5.103 273,992 +0.04(+0.86%)
Oct 21, 2015 5.059 5.109 4.978 5.059 281,816 -0.01(-0.25%)
Oct 20, 2015 5.015 5.084 4.984 5.071 378,900 +0.05(+0.99%)
Oct 19, 2015 5.140 5.140 5.003 5.022 152,583 -0.14(-2.78%)
Oct 16, 2015 5.184 5.184 5.109 5.165 188,190 +0.00(+0.00%)
Oct 15, 2015 5.177 5.177 5.103 5.165 173,279 -0.03(-0.60%)
Oct 14, 2015 5.103 5.202 5.078 5.196 204,506 +0.09(+1.83%)
Oct 13, 2015 5.190 5.234 5.090 5.103 436,432 -0.12(-2.39%)
Oct 12, 2015 5.227 5.284 5.146 5.227 94,674 -0.01(-0.24%)
Oct 09, 2015 5.146 5.288 5.146 5.240 362,402 +0.09(+1.82%)
Oct 08, 2015 5.152 5.177 5.134 5.146 544,887 +0.01(+0.12%)
Oct 07, 2015 5.078 5.209 5.065 5.140 377,192 +0.08(+1.65%)
Oct 06, 2015 4.995 5.063 4.970 5.057 736,287 +0.07(+1.50%)
Oct 05, 2015 4.945 5.019 4.914 4.982 201,725 +0.17(+3.48%)
Oct 02, 2015 4.752 4.833 4.622 4.814 260,620 +0.09(+1.97%)
Oct 01, 2015 4.821 4.821 4.684 4.721 135,434 -0.04(-0.78%)
Sep 30, 2015 4.746 4.790 4.678 4.758 105,544 +0.02(+0.52%)
Sep 29, 2015 4.696 4.752 4.591 4.734 182,975 +0.04(+0.93%)
Sep 28, 2015 4.634 4.771 4.628 4.690 293,683 +0.01(+0.13%)
Sep 25, 2015 4.715 4.762 4.609 4.684 468,772 +0.01(+0.27%)
Sep 24, 2015 4.553 4.684 4.460 4.671 652,259 +0.06(+1.35%)
Sep 23, 2015 4.560 4.634 4.417 4.609 574,884 +0.01(+0.13%)
Sep 22, 2015 4.634 4.640 4.522 4.603 801,255 -0.12(-2.50%)
Sep 21, 2015 4.771 4.833 4.715 4.721 190,660 -0.01(-0.26%)
Sep 18, 2015 4.939 4.960 4.734 4.734 473,097 -0.26(-5.22%)
Sep 17, 2015 5.038 5.044 4.939 4.995 528,090 -0.04(-0.86%)
Sep 16, 2015 5.038 5.113 5.001 5.038 393,649 +0.04(+0.75%)
Sep 15, 2015 4.963 5.013 4.939 5.001 97,535 +0.06(+1.13%)
Sep 14, 2015 4.908 4.963 4.864 4.945 141,734 +0.04(+0.76%)
Sep 11, 2015 4.895 4.970 4.889 4.908 143,376 -0.03(-0.63%)
Sep 10, 2015 4.671 4.939 4.671 4.939 415,228 +0.27(+5.72%)
Sep 09, 2015 4.740 4.771 4.647 4.671 162,857 -0.05(-1.05%)
Sep 08, 2015 4.715 4.740 4.671 4.721 115,622 +0.02(+0.40%)
Sep 04, 2015 4.640 4.703 4.703 4.703 257,239 +0.01(+0.26%)
Sep 03, 2015 4.572 4.721 4.572 4.690 112,900 +0.12(+2.72%)
Sep 02, 2015 4.640 4.653 4.510 4.566 196,324 -0.04(-0.81%)
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.