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 )

2.480 UNCHANGED
Streaming Delayed Price Updated: 12:39 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 (%)
Nov 30, 2016 4.879 5.104 4.879 5.011 502,596 +0.18(+3.69%)
Nov 29, 2016 4.866 4.898 4.773 4.833 364,259 +0.02(+0.41%)
Nov 28, 2016 4.780 4.872 4.780 4.813 154,133 +0.01(+0.17%)
Nov 25, 2016 4.871 4.871 4.805 4.805 98,879 -0.04(-0.82%)
Nov 23, 2016 4.844 4.844 4.844 0 +0.05(+0.96%)
Nov 22, 2016 4.858 4.897 4.785 4.798 377,318 -0.05(-1.09%)
Nov 21, 2016 4.884 4.937 4.844 4.851 248,629 +0.03(+0.68%)
Nov 18, 2016 4.844 4.904 4.818 4.818 148,506 -0.03(-0.54%)
Nov 17, 2016 4.877 4.937 4.825 4.844 80,371 -0.03(-0.54%)
Nov 16, 2016 4.877 4.923 4.844 4.871 80,289 -0.03(-0.54%)
Nov 15, 2016 4.858 4.976 4.858 4.897 125,433 +0.05(+1.09%)
Nov 14, 2016 4.897 4.937 4.798 4.844 74,206 -0.01(-0.27%)
Nov 11, 2016 5.029 5.029 4.805 4.858 168,314 -0.18(-3.66%)
Nov 10, 2016 5.325 5.325 5.029 5.042 189,383 -0.30(-5.67%)
Nov 09, 2016 5.332 5.397 5.305 5.345 71,036 -0.06(-1.10%)
Nov 08, 2016 5.345 5.457 5.345 5.404 158,432 +0.03(+0.61%)
Nov 07, 2016 5.299 5.371 5.213 5.371 112,183 +0.14(+2.77%)
Nov 04, 2016 5.272 5.272 5.213 5.226 142,982 -0.07(-1.37%)
Nov 03, 2016 5.332 5.351 5.227 5.299 84,622 -0.01(-0.12%)
Nov 02, 2016 5.332 5.332 5.272 5.305 119,038 +0.00(+0.00%)
Nov 01, 2016 5.437 5.437 5.305 5.305 127,250 -0.09(-1.59%)
Oct 31, 2016 5.404 5.476 5.358 5.391 167,355 -0.01(-0.12%)
Oct 28, 2016 5.397 5.457 5.378 5.397 48,724 +0.02(+0.37%)
Oct 27, 2016 5.437 5.457 5.364 5.378 385,035 -0.01(-0.22%)
Oct 26, 2016 5.481 5.481 5.363 5.390 418,667 -0.10(-1.79%)
Oct 25, 2016 5.560 5.560 5.488 5.488 172,484 -0.05(-0.95%)
Oct 24, 2016 5.573 5.597 5.534 5.540 150,012 +0.00(+0.00%)
Oct 21, 2016 5.560 5.567 5.508 5.540 160,445 -0.04(-0.71%)
Oct 20, 2016 5.606 5.606 5.560 5.580 66,661 -0.02(-0.35%)
Oct 19, 2016 5.626 5.698 5.599 5.599 124,557 +0.00(+0.00%)
Oct 18, 2016 5.494 5.619 5.462 5.599 248,748 +0.18(+3.26%)
Oct 17, 2016 5.376 5.429 5.350 5.422 407,707 -0.03(-0.48%)
Oct 14, 2016 5.468 5.475 5.422 5.449 140,579 +0.02(+0.36%)
Oct 13, 2016 5.442 5.449 5.396 5.429 165,683 -0.08(-1.43%)
Oct 12, 2016 5.534 5.534 5.449 5.508 120,414 -0.03(-0.59%)
Oct 11, 2016 5.534 5.626 5.475 5.540 274,412 -0.08(-1.36%)
Oct 10, 2016 5.551 5.656 5.540 5.617 332,470 +0.14(+2.63%)
Oct 07, 2016 5.519 5.521 5.440 5.473 126,229 -0.05(-0.83%)
Oct 06, 2016 5.506 5.545 5.480 5.519 147,900 +0.01(+0.24%)
Oct 05, 2016 5.493 5.512 5.421 5.506 126,389 +0.08(+1.57%)
Oct 04, 2016 5.519 5.519 5.375 5.421 195,595 -0.07(-1.31%)
Oct 03, 2016 5.728 5.728 5.460 5.493 305,269 -0.27(-4.76%)
Sep 30, 2016 5.695 5.800 5.643 5.767 698,280 +0.13(+2.32%)
Sep 29, 2016 5.715 5.734 5.617 5.636 403,113 -0.05(-0.92%)
Sep 28, 2016 5.532 5.702 5.499 5.689 434,279 +0.22(+3.94%)
Sep 27, 2016 5.480 5.519 5.421 5.473 305,318 -0.01(-0.12%)
Sep 26, 2016 5.467 5.519 5.467 5.480 374,009 +0.01(+0.12%)
Sep 23, 2016 5.565 5.565 5.460 5.473 123,731 -0.11(-1.99%)
Sep 22, 2016 5.421 5.617 5.421 5.584 360,541 +0.22(+4.14%)
Sep 21, 2016 5.401 5.434 5.342 5.362 295,279 -0.01(-0.12%)
Sep 20, 2016 5.454 5.454 5.303 5.369 198,784 -0.04(-0.72%)
Sep 19, 2016 5.375 5.519 5.375 5.408 233,064 +0.07(+1.22%)
Sep 16, 2016 5.454 5.454 5.316 5.342 165,640 -0.14(-2.62%)
Sep 15, 2016 5.532 5.532 5.467 5.486 196,576 -0.02(-0.36%)
Sep 14, 2016 5.493 5.538 5.421 5.506 96,520 +0.05(+0.84%)
Sep 13, 2016 5.551 5.551 5.434 5.460 83,689 -0.12(-2.11%)
Sep 12, 2016 5.623 5.623 5.551 5.578 111,628 -0.06(-1.04%)
Sep 09, 2016 5.800 5.819 5.630 5.636 124,749 -0.18(-3.03%)
Sep 08, 2016 5.819 5.904 5.813 5.813 116,422 -0.03(-0.45%)
Sep 07, 2016 5.819 5.858 5.804 5.839 302,770 +0.07(+1.13%)
Sep 06, 2016 5.676 5.780 5.630 5.774 177,959 +0.17(+3.03%)
Sep 02, 2016 5.545 5.604 5.604 5.604 469,902 +0.09(+1.66%)
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.