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 )

2.430 +0.040 (+1.67%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2014 6.599 6.426 6.426 6.426 93,450 -0.07(-1.14%)
Dec 30, 2014 6.457 6.599 6.439 6.501 168,285 -0.02(-0.38%)
Dec 29, 2014 6.643 6.692 6.445 6.525 331,388 -0.15(-2.22%)
Dec 26, 2014 6.766 6.791 6.674 6.674 158,063 -0.14(-2.00%)
Dec 24, 2014 6.921 6.810 6.810 6.810 1,086,160 +0.07(+1.10%)
Dec 23, 2014 6.736 6.791 6.649 6.736 1,792,365 +0.01(+0.09%)
Dec 22, 2014 6.569 6.785 6.531 6.729 2,275,915 +0.11(+1.59%)
Dec 19, 2014 6.575 6.692 6.457 6.624 1,143,105 +0.11(+1.71%)
Dec 18, 2014 6.364 6.655 6.334 6.513 1,904,046 +0.27(+4.36%)
Dec 17, 2014 5.944 6.340 5.913 6.241 1,784,670 +0.28(+4.78%)
Dec 16, 2014 5.802 6.098 5.628 5.956 1,489,485 +0.11(+1.80%)
Dec 15, 2014 6.222 6.266 5.690 5.851 1,296,555 -0.32(-5.12%)
Dec 12, 2014 6.476 6.531 6.098 6.167 1,068,820 -0.30(-4.68%)
Dec 11, 2014 6.501 6.717 6.445 6.470 932,841 -0.20(-3.06%)
Dec 10, 2014 7.131 7.131 6.674 6.674 506,930 -0.43(-6.01%)
Dec 09, 2014 7.323 7.323 7.076 7.100 718,222 -0.21(-2.88%)
Dec 08, 2014 7.342 7.540 7.274 7.311 207,539 +0.00(+0.00%)
Dec 05, 2014 7.422 7.431 7.199 7.311 3,140,012 -0.10(-1.34%)
Dec 04, 2014 7.533 7.533 7.267 7.410 755,550 +0.02(+0.34%)
Dec 03, 2014 7.305 7.478 7.286 7.385 4,750,804 +0.04(+0.59%)
Dec 02, 2014 7.496 7.503 7.224 7.342 725,976 -0.17(-2.22%)
Dec 01, 2014 7.707 7.861 7.397 7.509 3,041,336 -0.17(-2.25%)
Nov 28, 2014 8.072 8.072 7.657 7.682 634,286 -0.36(-4.46%)
Nov 26, 2014 7.948 8.041 8.041 8.041 1,072,256 +0.09(+1.09%)
Nov 25, 2014 8.127 8.133 7.905 7.954 863,814 -0.14(-1.68%)
Nov 24, 2014 8.177 8.177 7.973 8.090 346,698 -0.04(-0.53%)
Nov 21, 2014 8.245 8.313 8.075 8.133 1,071,817 +0.01(+0.08%)
Nov 20, 2014 8.232 8.338 8.109 8.127 1,059,666 -0.14(-1.65%)
Nov 19, 2014 8.226 8.325 8.213 8.263 348,898 +0.02(+0.22%)
Nov 18, 2014 8.331 8.344 8.226 8.245 270,130 -0.04(-0.52%)
Nov 17, 2014 8.276 8.455 8.189 8.288 165,604 +0.01(+0.15%)
Nov 14, 2014 8.220 8.350 8.164 8.276 178,188 +0.08(+0.98%)
Nov 13, 2014 8.387 8.387 8.195 8.195 148,478 -0.21(-2.50%)
Nov 12, 2014 8.344 8.436 8.294 8.406 435,929 +0.07(+0.89%)
Nov 11, 2014 8.368 8.368 8.251 8.331 133,449 -0.01(-0.07%)
Nov 10, 2014 8.331 8.412 8.232 8.338 999,269 +0.06(+0.67%)
Nov 07, 2014 8.263 8.307 8.208 8.282 114,577 +0.06(+0.68%)
Nov 06, 2014 8.344 8.344 8.164 8.226 1,686,953 -0.11(-1.34%)
Nov 05, 2014 8.412 8.412 8.276 8.338 1,118,845 -0.04(-0.52%)
Nov 04, 2014 8.325 8.406 8.300 8.381 507,890 +0.08(+0.97%)
Nov 03, 2014 8.331 8.344 8.183 8.300 318,601 -0.04(-0.45%)
Oct 31, 2014 8.350 8.368 8.220 8.338 598,673 +0.03(+0.37%)
Oct 30, 2014 8.282 8.319 8.226 8.307 99,435 +0.02(+0.30%)
Oct 29, 2014 8.232 8.338 8.183 8.282 517,121 +0.09(+1.06%)
Oct 28, 2014 8.133 8.251 8.102 8.195 199,408 +0.09(+1.07%)
Oct 27, 2014 8.041 8.121 8.047 8.109 1,007,311 +0.06(+0.77%)
Oct 24, 2014 8.034 8.121 8.004 8.047 576,727 -0.01(-0.08%)
Oct 23, 2014 7.948 8.127 7.948 8.053 558,814 +0.09(+1.09%)
Oct 22, 2014 7.855 7.991 7.855 7.966 559,023 +0.02(+0.31%)
Oct 21, 2014 7.762 7.954 7.762 7.942 760,483 +0.06(+0.79%)
Oct 20, 2014 7.824 7.886 7.812 7.880 584,914 -0.01(-0.08%)
Oct 17, 2014 7.756 7.997 7.756 7.886 871,337 +0.06(+0.79%)
Oct 16, 2014 7.824 7.880 7.645 7.824 1,863,067 -0.02(-0.24%)
Oct 15, 2014 8.041 8.146 7.806 7.843 1,057,745 -0.20(-2.46%)
Oct 14, 2014 8.164 8.282 8.028 8.041 1,199,403 -0.05(-0.61%)
Oct 13, 2014 8.307 8.307 8.072 8.090 169,449 -0.19(-2.24%)
Oct 10, 2014 8.269 8.313 8.208 8.276 332,850 -0.04(-0.52%)
Oct 09, 2014 8.387 8.393 8.263 8.319 322,305 -0.06(-0.74%)
Oct 08, 2014 8.474 8.474 8.300 8.381 384,649 -0.04(-0.44%)
Oct 07, 2014 8.381 8.467 8.362 8.418 433,135 +0.01(+0.07%)
Oct 06, 2014 8.399 8.505 8.381 8.412 454,682 +0.01(+0.07%)
Oct 03, 2014 8.554 8.554 8.387 8.406 464,622 +0.04(+0.44%)
Oct 02, 2014 8.338 8.436 8.325 8.368 509,787 +0.01(+0.07%)
Oct 01, 2014 8.381 8.412 8.325 8.362 1,630,927 -0.02(-0.22%)
Sep 30, 2014 8.418 8.542 8.362 8.381 2,918,171 -0.06(-0.66%)
Sep 29, 2014 8.474 8.492 8.412 8.436 2,108,166 -0.09(-1.02%)
Sep 26, 2014 8.566 8.610 8.474 8.523 7,658,006 +0.04(+0.51%)
Sep 25, 2014 8.498 8.566 8.443 8.480 6,831,999 +0.04(+0.44%)
Sep 24, 2014 8.424 8.486 8.387 8.443 4,420,844 +0.04(+0.52%)
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.