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 )

2.470 -0.010 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 31, 2016 5.460 5.499 5.427 5.493 216,046 +0.06(+1.08%)
Aug 30, 2016 5.551 5.551 5.414 5.434 833,066 -0.08(-1.54%)
Aug 29, 2016 5.610 5.610 5.499 5.519 135,117 -0.04(-0.79%)
Aug 26, 2016 5.595 5.647 5.530 5.563 164,122 +0.00(+0.00%)
Aug 25, 2016 5.523 5.608 5.523 5.563 273,320 +0.03(+0.47%)
Aug 24, 2016 5.563 5.563 5.478 5.537 109,407 +0.02(+0.35%)
Aug 23, 2016 5.537 5.660 5.458 5.517 199,444 +0.01(+0.12%)
Aug 22, 2016 5.556 5.582 5.497 5.510 171,630 -0.05(-0.94%)
Aug 19, 2016 5.550 5.641 5.504 5.563 460,425 -0.03(-0.47%)
Aug 18, 2016 5.458 5.589 5.458 5.589 585,954 +0.01(+0.12%)
Aug 17, 2016 5.413 5.608 5.309 5.582 551,135 +0.20(+3.62%)
Aug 16, 2016 5.419 5.419 5.341 5.387 190,515 -0.05(-0.84%)
Aug 15, 2016 5.354 5.497 5.354 5.432 111,245 +0.12(+2.20%)
Aug 12, 2016 5.367 5.400 5.289 5.315 207,855 -0.06(-1.09%)
Aug 11, 2016 5.302 5.387 5.302 5.374 93,057 +0.08(+1.60%)
Aug 10, 2016 5.224 5.302 5.206 5.289 56,456 +0.08(+1.63%)
Aug 09, 2016 5.120 5.218 5.120 5.205 568,682 +0.08(+1.65%)
Aug 08, 2016 5.107 5.146 5.081 5.120 110,738 +0.07(+1.29%)
Aug 05, 2016 4.997 5.068 4.997 5.055 47,606 +0.07(+1.44%)
Aug 04, 2016 4.970 5.016 4.951 4.984 46,659 +0.01(+0.13%)
Aug 03, 2016 4.964 5.003 4.886 4.977 123,434 +0.03(+0.53%)
Aug 02, 2016 4.970 4.997 4.912 4.951 99,022 +0.01(+0.13%)
Aug 01, 2016 4.990 4.997 4.918 4.944 147,481 -0.07(-1.43%)
Jul 29, 2016 4.984 5.068 4.924 5.016 357,917 +0.05(+0.92%)
Jul 28, 2016 5.068 5.068 4.931 4.970 178,012 -0.03(-0.52%)
Jul 27, 2016 4.990 5.055 4.957 4.997 191,250 +0.03(+0.55%)
Jul 26, 2016 5.060 5.060 4.963 4.969 226,949 -0.08(-1.67%)
Jul 25, 2016 5.280 5.280 5.028 5.054 130,224 -0.21(-4.06%)
Jul 22, 2016 5.138 5.280 5.138 5.267 531,692 +0.12(+2.26%)
Jul 21, 2016 5.267 5.267 5.147 5.151 260,786 -0.08(-1.49%)
Jul 20, 2016 5.144 5.280 5.131 5.228 94,428 +0.11(+2.15%)
Jul 19, 2016 5.190 5.196 5.118 5.118 158,137 -0.08(-1.62%)
Jul 18, 2016 5.177 5.222 5.164 5.203 73,245 +0.04(+0.75%)
Jul 15, 2016 5.177 5.203 5.144 5.164 264,277 -0.02(-0.38%)
Jul 14, 2016 5.248 5.248 5.170 5.183 436,154 +0.02(+0.38%)
Jul 13, 2016 5.196 5.203 5.118 5.164 193,231 -0.03(-0.50%)
Jul 12, 2016 5.209 5.228 5.164 5.190 104,701 +0.03(+0.63%)
Jul 11, 2016 5.183 5.209 5.138 5.157 155,052 -0.02(-0.38%)
Jul 08, 2016 5.144 5.180 5.092 5.177 156,162 +0.08(+1.65%)
Jul 07, 2016 5.092 5.118 5.002 5.092 254,165 +0.02(+0.38%)
Jul 06, 2016 5.060 5.086 5.015 5.073 139,681 +0.01(+0.13%)
Jul 05, 2016 5.183 5.183 5.047 5.066 115,470 -0.13(-2.49%)
Jul 01, 2016 5.261 5.196 5.196 5.196 177,499 -0.02(-0.37%)
Jun 30, 2016 5.254 5.254 5.144 5.216 266,761 +0.01(+0.12%)
Jun 29, 2016 5.183 5.222 5.149 5.209 199,856 +0.10(+2.03%)
Jun 28, 2016 5.008 5.112 4.950 5.105 179,799 +0.16(+3.18%)
Jun 27, 2016 4.980 5.077 4.916 4.948 103,152 -0.09(-1.79%)
Jun 24, 2016 5.032 5.096 4.987 5.038 257,723 -0.21(-4.05%)
Jun 23, 2016 5.245 5.277 5.206 5.251 59,225 +0.08(+1.50%)
Jun 22, 2016 5.064 5.225 5.064 5.174 113,270 +0.06(+1.26%)
Jun 21, 2016 5.032 5.122 5.032 5.109 75,196 +0.06(+1.15%)
Jun 20, 2016 5.142 5.187 5.038 5.051 84,701 -0.01(-0.25%)
Jun 17, 2016 5.071 5.096 5.032 5.064 188,220 +0.02(+0.38%)
Jun 16, 2016 5.045 5.058 4.974 5.045 202,571 -0.02(-0.38%)
Jun 15, 2016 5.000 5.122 5.000 5.064 183,669 +0.07(+1.42%)
Jun 14, 2016 5.032 5.045 4.954 4.993 318,570 -0.01(-0.26%)
Jun 13, 2016 4.993 5.032 4.942 5.006 87,555 +0.00(+0.00%)
Jun 10, 2016 5.058 5.064 5.006 5.006 88,445 -0.13(-2.51%)
Jun 09, 2016 5.083 5.148 5.077 5.135 111,139 +0.01(+0.25%)
Jun 08, 2016 5.064 5.154 5.045 5.122 286,476 +0.08(+1.53%)
Jun 07, 2016 4.832 5.064 4.832 5.045 361,549 +0.23(+4.69%)
Jun 06, 2016 4.922 4.935 4.754 4.819 89,077 -0.09(-1.84%)
Jun 03, 2016 4.774 4.935 4.774 4.909 70,879 +0.13(+2.70%)
Jun 02, 2016 4.735 4.787 4.709 4.780 114,777 +0.05(+1.09%)
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.