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 )

2.400 +0.010 (+0.42%)
Streaming Delayed Price Updated: 11:45 AM EDT, May 6, 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 (%)
May 31, 2016 4.779 4.780 4.683 4.683 285,316 -0.08(-1.76%)
May 27, 2016 4.902 4.767 4.767 4.767 236,896 -0.12(-2.51%)
May 26, 2016 4.870 4.928 4.844 4.889 126,401 +0.04(+0.82%)
May 25, 2016 4.817 4.856 4.785 4.850 243,970 +0.05(+1.07%)
May 24, 2016 4.824 4.856 4.785 4.798 62,942 -0.01(-0.27%)
May 23, 2016 4.805 4.875 4.805 4.811 98,424 -0.03(-0.53%)
May 20, 2016 4.862 4.907 4.824 4.837 127,296 +0.01(+0.13%)
May 19, 2016 4.894 4.907 4.824 4.830 712,190 -0.03(-0.66%)
May 18, 2016 4.959 4.959 4.830 4.862 136,640 -0.13(-2.70%)
May 17, 2016 4.972 5.042 4.972 4.997 552,751 +0.02(+0.39%)
May 16, 2016 5.023 5.074 4.965 4.978 498,837 -0.03(-0.64%)
May 13, 2016 4.997 5.049 4.946 5.010 248,586 -0.03(-0.51%)
May 12, 2016 5.132 5.139 5.036 5.036 1,674,744 -0.06(-1.13%)
May 11, 2016 5.068 5.164 5.068 5.094 4,943,906 +0.00(+0.00%)
May 10, 2016 5.036 5.132 5.029 5.094 109,185 +0.07(+1.41%)
May 09, 2016 5.055 5.055 4.946 5.023 31,747 -0.03(-0.51%)
May 06, 2016 5.042 5.074 4.978 5.049 18,537 +0.00(+0.00%)
May 05, 2016 5.158 5.158 5.010 5.049 74,053 -0.04(-0.88%)
May 04, 2016 5.158 5.177 5.036 5.094 105,668 -0.11(-2.10%)
May 03, 2016 5.235 5.235 5.074 5.203 92,204 -0.08(-1.58%)
May 02, 2016 5.222 5.331 5.222 5.286 227,821 +0.09(+1.73%)
Apr 29, 2016 5.241 5.318 5.196 5.196 242,141 -0.01(-0.12%)
Apr 28, 2016 5.151 5.293 5.151 5.203 52,816 +0.03(+0.62%)
Apr 27, 2016 5.100 5.184 5.100 5.171 203,487 +0.08(+1.56%)
Apr 26, 2016 5.066 5.117 4.925 5.091 200,568 +0.05(+1.02%)
Apr 25, 2016 5.104 5.117 5.027 5.040 113,928 -0.08(-1.50%)
Apr 22, 2016 5.168 5.226 5.098 5.117 121,988 -0.06(-1.23%)
Apr 21, 2016 5.245 5.245 5.142 5.181 17,729 -0.06(-1.22%)
Apr 20, 2016 5.162 5.245 5.130 5.245 112,677 +0.06(+1.23%)
Apr 19, 2016 5.091 5.206 5.091 5.181 164,631 +0.13(+2.66%)
Apr 18, 2016 4.983 5.053 4.957 5.046 70,435 +0.03(+0.51%)
Apr 15, 2016 5.040 5.040 4.970 5.021 31,421 -0.05(-1.01%)
Apr 14, 2016 5.072 5.085 5.046 5.072 60,398 -0.01(-0.13%)
Apr 13, 2016 5.014 5.136 4.995 5.078 152,480 +0.08(+1.66%)
Apr 12, 2016 4.951 5.002 4.893 4.995 143,759 +0.08(+1.56%)
Apr 11, 2016 4.880 4.925 4.829 4.919 106,587 +0.10(+2.12%)
Apr 08, 2016 4.835 4.861 4.784 4.816 89,381 +0.06(+1.35%)
Apr 07, 2016 4.759 4.778 4.663 4.752 61,613 -0.04(-0.80%)
Apr 06, 2016 4.829 4.855 4.771 4.791 30,723 +0.01(+0.13%)
Apr 05, 2016 4.803 4.829 4.720 4.784 184,383 -0.01(-0.13%)
Apr 04, 2016 4.899 4.899 4.765 4.791 71,267 -0.09(-1.83%)
Apr 01, 2016 4.848 4.912 4.841 4.880 122,636 -0.04(-0.89%)
Mar 31, 2016 4.822 4.943 4.822 4.924 72,805 +0.10(+2.11%)
Mar 30, 2016 4.765 4.841 4.765 4.822 327,195 +0.10(+2.02%)
Mar 29, 2016 4.599 4.746 4.574 4.727 212,442 -0.01(-0.13%)
Mar 28, 2016 4.612 4.752 4.612 4.733 662,963 +0.14(+3.05%)
Mar 24, 2016 4.637 4.593 4.593 4.593 177,552 -0.10(-2.04%)
Mar 23, 2016 4.771 4.841 4.663 4.688 125,598 -0.11(-2.26%)
Mar 22, 2016 4.682 4.873 4.669 4.797 441,853 +0.13(+2.87%)
Mar 21, 2016 4.663 4.739 4.542 4.663 200,613 -0.01(-0.14%)
Mar 18, 2016 4.822 4.835 4.548 4.669 256,709 -0.13(-2.79%)
Mar 17, 2016 4.727 4.848 4.727 4.803 40,188 +0.10(+2.03%)
Mar 16, 2016 4.631 4.727 4.529 4.707 222,574 +0.09(+1.93%)
Mar 15, 2016 4.618 4.653 4.593 4.618 436,379 -0.07(-1.49%)
Mar 14, 2016 4.720 4.752 4.650 4.688 163,497 -0.05(-1.08%)
Mar 11, 2016 4.688 4.746 4.669 4.739 38,246 +0.06(+1.36%)
Mar 10, 2016 4.676 4.676 4.558 4.676 177,685 -0.01(-0.27%)
Mar 09, 2016 4.663 4.720 4.625 4.688 83,513 +0.06(+1.38%)
Mar 08, 2016 4.809 4.809 4.603 4.625 92,146 -0.18(-3.71%)
Mar 07, 2016 4.650 4.809 4.650 4.803 106,796 +0.13(+2.86%)
Mar 04, 2016 4.618 4.688 4.618 4.669 78,623 +0.04(+0.83%)
Mar 03, 2016 4.593 4.676 4.516 4.631 404,043 +0.03(+0.55%)
Mar 02, 2016 4.408 4.605 4.408 4.605 129,336 +0.18(+4.03%)
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.