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
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Apr 30, 2015 6.221 6.252 6.080 6.227 247,158 -0.02(-0.30%)
Apr 29, 2015 6.104 6.270 6.104 6.246 315,768 +0.06(+0.99%)
Apr 28, 2015 6.080 6.227 5.913 6.184 783,678 +0.08(+1.31%)
Apr 27, 2015 5.975 6.117 5.926 6.104 1,009,310 +0.14(+2.37%)
Apr 24, 2015 5.889 6.024 5.821 5.963 406,903 +0.09(+1.47%)
Apr 23, 2015 5.833 5.907 5.753 5.877 291,248 +0.04(+0.63%)
Apr 22, 2015 5.803 5.883 5.680 5.840 1,428,273 +0.18(+3.26%)
Apr 21, 2015 5.612 5.686 5.575 5.655 268,622 +0.02(+0.33%)
Apr 20, 2015 5.753 5.772 5.624 5.637 236,172 -0.12(-2.14%)
Apr 17, 2015 5.827 5.957 5.692 5.760 678,813 -0.09(-1.47%)
Apr 16, 2015 5.815 5.913 5.729 5.846 413,774 +0.03(+0.53%)
Apr 15, 2015 5.827 5.846 5.680 5.815 335,685 +0.08(+1.39%)
Apr 14, 2015 5.729 5.772 5.667 5.735 464,352 +0.01(+0.22%)
Apr 13, 2015 5.803 5.803 5.673 5.723 297,780 -0.06(-0.96%)
Apr 10, 2015 5.778 5.840 5.710 5.778 365,193 +0.02(+0.32%)
Apr 09, 2015 5.778 5.883 5.760 5.760 207,559 +0.00(+0.00%)
Apr 08, 2015 5.686 5.840 5.661 5.760 700,645 +0.03(+0.54%)
Apr 07, 2015 5.741 5.815 5.723 5.729 336,152 -0.07(-1.17%)
Apr 06, 2015 5.717 5.849 5.717 5.797 438,355 +0.06(+1.07%)
Apr 02, 2015 5.686 5.735 5.735 5.735 165,761 +0.03(+0.54%)
Apr 01, 2015 5.532 5.710 5.532 5.704 750,409 +0.18(+3.34%)
Mar 31, 2015 5.477 5.569 5.421 5.520 465,503 -0.04(-0.77%)
Mar 30, 2015 5.569 5.600 5.532 5.563 613,394 -0.01(-0.11%)
Mar 27, 2015 5.593 5.593 5.538 5.569 328,857 -0.04(-0.77%)
Mar 26, 2015 5.507 5.673 5.458 5.612 879,945 +0.06(+1.00%)
Mar 25, 2015 5.544 5.646 5.501 5.557 425,544 -0.02(-0.44%)
Mar 24, 2015 5.409 5.600 5.409 5.581 1,592,944 +0.16(+2.95%)
Mar 23, 2015 5.489 5.507 5.415 5.421 120,761 -0.02(-0.34%)
Mar 20, 2015 5.335 5.464 5.310 5.440 9,190,007 +0.15(+2.79%)
Mar 19, 2015 5.390 5.433 5.267 5.292 466,993 -0.10(-1.83%)
Mar 18, 2015 5.292 5.421 5.243 5.390 1,116,876 +0.07(+1.27%)
Mar 17, 2015 5.360 5.378 5.261 5.323 1,243,821 -0.03(-0.57%)
Mar 16, 2015 5.243 5.433 5.243 5.353 1,125,374 +0.12(+2.35%)
Mar 13, 2015 5.421 5.421 5.200 5.230 1,071,025 -0.23(-4.28%)
Mar 12, 2015 5.366 5.501 5.292 5.464 789,221 +0.11(+2.07%)
Mar 11, 2015 5.372 5.390 5.310 5.353 956,747 -0.06(-1.02%)
Mar 10, 2015 5.433 5.452 5.372 5.409 159,125 -0.04(-0.79%)
Mar 09, 2015 5.513 5.587 5.452 5.452 132,995 -0.03(-0.56%)
Mar 06, 2015 5.723 5.784 5.477 5.483 437,486 -0.28(-4.81%)
Mar 05, 2015 5.827 5.913 5.747 5.760 271,520 -0.09(-1.47%)
Mar 04, 2015 5.655 5.889 5.673 5.846 151,990 +0.17(+3.04%)
Mar 03, 2015 5.950 6.091 5.630 5.673 665,381 -0.31(-5.24%)
Mar 02, 2015 5.987 6.043 5.920 5.987 243,017 -0.01(-0.10%)
Feb 27, 2015 6.012 6.055 5.981 5.993 374,326 -0.03(-0.51%)
Feb 26, 2015 5.981 6.037 5.944 6.024 76,882 +0.02(+0.41%)
Feb 25, 2015 6.135 6.092 5.920 6.000 556,957 -0.09(-1.52%)
Feb 24, 2015 6.098 6.153 6.048 6.092 4,106,589 -0.01(-0.10%)
Feb 23, 2015 6.215 6.215 6.030 6.098 189,549 -0.14(-2.27%)
Feb 20, 2015 6.233 6.289 6.190 6.240 137,341 +0.02(+0.30%)
Feb 19, 2015 6.320 6.344 6.209 6.221 126,950 -0.10(-1.56%)
Feb 18, 2015 6.258 6.332 6.240 6.320 156,177 +0.04(+0.69%)
Feb 17, 2015 6.283 6.356 6.258 6.277 214,875 +0.01(+0.10%)
Feb 13, 2015 6.289 6.270 6.270 6.270 334,610 +0.01(+0.20%)
Feb 12, 2015 6.270 6.320 6.221 6.258 611,112 -0.01(-0.20%)
Feb 11, 2015 6.393 6.418 6.251 6.270 223,390 -0.17(-2.58%)
Feb 10, 2015 6.523 6.523 6.400 6.436 100,344 -0.02(-0.29%)
Feb 09, 2015 6.449 6.529 6.424 6.455 747,589 -0.04(-0.57%)
Feb 06, 2015 6.492 6.504 6.430 6.492 235,610 -0.02(-0.38%)
Feb 05, 2015 6.486 6.572 6.455 6.516 654,451 +0.02(+0.28%)
Feb 04, 2015 6.516 6.566 6.461 6.498 750,071 -0.08(-1.22%)
Feb 03, 2015 6.369 6.615 6.363 6.578 1,860,942 +0.21(+3.29%)
Feb 02, 2015 6.350 6.461 6.350 6.369 2,771,149 +0.01(+0.19%)
Jan 30, 2015 6.350 6.436 6.295 6.356 641,218 -0.06(-0.86%)
Jan 29, 2015 6.498 6.510 6.307 6.412 2,796,804 -0.03(-0.48%)
Jan 28, 2015 6.492 6.553 6.412 6.443 2,461,521 -0.07(-1.04%)
Jan 27, 2015 6.387 6.547 6.387 6.510 1,305,888 +0.04(+0.57%)
Jan 26, 2015 6.486 6.510 6.418 6.473 1,366,893 +0.03(+0.48%)
Jan 23, 2015 6.412 6.480 6.387 6.443 798,668 +0.02(+0.38%)
Jan 22, 2015 6.381 6.510 6.326 6.418 657,906 +0.10(+1.56%)
Jan 21, 2015 6.313 6.381 6.252 6.320 745,600 +0.03(+0.49%)
Jan 20, 2015 6.387 6.449 6.221 6.289 681,524 -0.16(-2.48%)
Jan 16, 2015 6.350 6.504 6.350 6.449 229,676 +0.02(+0.29%)
Jan 15, 2015 6.523 6.553 6.412 6.430 3,727,321 +0.01(+0.10%)
Jan 14, 2015 6.356 6.424 6.264 6.424 738,589 +0.02(+0.38%)
Jan 13, 2015 6.375 6.430 6.252 6.400 684,588 +0.03(+0.48%)
Jan 12, 2015 6.350 6.523 6.277 6.369 1,106,168 +0.04(+0.68%)
Jan 09, 2015 6.197 6.350 6.141 6.326 1,099,468 +0.14(+2.29%)
Jan 08, 2015 6.147 6.252 6.110 6.184 215,639 +0.05(+0.80%)
Jan 07, 2015 6.104 6.184 6.037 6.135 1,371,472 +0.04(+0.61%)
Jan 06, 2015 6.135 6.184 6.043 6.098 2,651,137 -0.01(-0.10%)
Jan 05, 2015 6.332 6.350 6.061 6.104 330,722 -0.23(-3.69%)
Jan 02, 2015 6.461 6.461 6.178 6.338 382,368 -0.06(-0.87%)
Dec 31, 2014 6.566 6.393 6.393 6.393 93,931 -0.07(-1.14%)
Dec 30, 2014 6.424 6.566 6.406 6.467 169,151 -0.02(-0.38%)
Dec 29, 2014 6.609 6.658 6.412 6.492 333,093 -0.15(-2.22%)
Dec 26, 2014 6.732 6.756 6.640 6.640 158,877 -0.14(-2.00%)
Dec 24, 2014 6.886 6.775 6.775 6.775 1,091,748 +0.07(+1.10%)
Dec 23, 2014 6.701 6.756 6.615 6.701 1,801,587 +0.01(+0.09%)
Dec 22, 2014 6.535 6.750 6.498 6.695 2,287,625 +0.10(+1.59%)
Dec 19, 2014 6.541 6.658 6.424 6.590 1,148,986 +0.11(+1.71%)
Dec 18, 2014 6.332 6.621 6.301 6.480 1,913,843 +0.27(+4.36%)
Dec 17, 2014 5.913 6.307 5.883 6.209 1,793,853 +0.28(+4.78%)
Dec 16, 2014 5.772 6.067 5.600 5.926 1,497,148 +0.10(+1.80%)
Dec 15, 2014 6.190 6.233 5.661 5.821 1,303,226 -0.31(-5.12%)
Dec 12, 2014 6.443 6.498 6.067 6.135 1,074,319 -0.30(-4.68%)
Dec 11, 2014 6.467 6.683 6.412 6.436 937,641 -0.20(-3.06%)
Dec 10, 2014 7.095 7.095 6.640 6.640 509,538 -0.42(-6.01%)
Dec 09, 2014 7.286 7.286 7.040 7.064 721,917 -0.21(-2.88%)
Dec 08, 2014 7.304 7.501 7.236 7.273 208,607 +0.00(+0.00%)
Dec 05, 2014 7.384 7.393 7.163 7.273 3,156,168 -0.10(-1.34%)
Dec 04, 2014 7.495 7.495 7.230 7.372 759,438 +0.02(+0.34%)
Dec 03, 2014 7.267 7.439 7.249 7.347 4,775,247 +0.04(+0.59%)
Dec 02, 2014 7.458 7.464 7.187 7.304 729,711 -0.17(-2.22%)
Dec 01, 2014 7.667 7.821 7.359 7.470 3,056,984 -0.17(-2.25%)
Nov 28, 2014 8.030 8.030 7.618 7.643 637,550 -0.36(-4.46%)
Nov 26, 2014 7.907 7.999 7.999 7.999 1,077,772 +0.09(+1.09%)
Nov 25, 2014 8.086 8.092 7.864 7.913 868,258 -0.14(-1.68%)
Nov 24, 2014 8.135 8.135 7.932 8.049 348,482 -0.04(-0.53%)
Nov 21, 2014 8.203 8.270 8.033 8.092 1,077,332 +0.01(+0.08%)
Nov 20, 2014 8.190 8.295 8.067 8.086 1,065,118 -0.14(-1.65%)
Nov 19, 2014 8.184 8.283 8.171 8.221 350,693 +0.02(+0.23%)
Nov 18, 2014 8.289 8.301 8.184 8.203 271,520 -0.04(-0.52%)
Nov 17, 2014 8.233 8.412 8.147 8.246 166,456 +0.01(+0.15%)
Nov 14, 2014 8.178 8.307 8.123 8.233 179,105 +0.08(+0.98%)
Nov 13, 2014 8.344 8.344 8.153 8.153 149,241 -0.21(-2.50%)
Nov 12, 2014 8.301 8.393 8.252 8.363 438,171 +0.07(+0.89%)
Nov 11, 2014 8.326 8.326 8.209 8.289 134,136 -0.01(-0.07%)
Nov 10, 2014 8.289 8.369 8.190 8.295 1,004,410 +0.06(+0.67%)
Nov 07, 2014 8.221 8.264 8.166 8.239 115,166 +0.06(+0.68%)
Nov 06, 2014 8.301 8.301 8.123 8.184 1,695,633 -0.11(-1.34%)
Nov 05, 2014 8.369 8.369 8.233 8.295 1,124,602 -0.04(-0.52%)
Nov 04, 2014 8.283 8.363 8.258 8.338 510,503 +0.08(+0.97%)
Nov 03, 2014 8.289 8.301 8.141 8.258 320,240 -0.04(-0.45%)
Oct 31, 2014 8.307 8.326 8.178 8.295 601,753 +0.03(+0.37%)
Oct 30, 2014 8.239 8.276 8.184 8.264 99,947 +0.02(+0.30%)
Oct 29, 2014 8.190 8.295 8.141 8.239 519,781 +0.09(+1.06%)
Oct 28, 2014 8.092 8.209 8.061 8.153 200,434 +0.09(+1.07%)
Oct 27, 2014 7.999 8.079 8.006 8.067 1,012,493 +0.06(+0.77%)
Oct 24, 2014 7.993 8.079 7.963 8.006 579,694 -0.01(-0.08%)
Oct 23, 2014 7.907 8.086 7.907 8.012 561,690 +0.09(+1.09%)
Oct 22, 2014 7.815 7.950 7.815 7.926 561,899 +0.02(+0.31%)
Oct 21, 2014 7.723 7.913 7.723 7.901 764,396 +0.06(+0.78%)
Oct 20, 2014 7.784 7.846 7.772 7.839 587,924 -0.01(-0.08%)
Oct 17, 2014 7.716 7.956 7.716 7.846 875,820 +0.06(+0.79%)
Oct 16, 2014 7.784 7.839 7.606 7.784 1,872,653 -0.02(-0.24%)
Oct 15, 2014 7.999 8.104 7.766 7.803 1,063,187 -0.20(-2.46%)
Oct 14, 2014 8.123 8.239 7.987 7.999 1,205,574 -0.05(-0.61%)
Oct 13, 2014 8.264 8.264 8.030 8.049 170,321 -0.18(-2.24%)
Oct 10, 2014 8.227 8.270 8.166 8.233 334,563 -0.04(-0.52%)
Oct 09, 2014 8.344 8.350 8.221 8.276 323,964 -0.06(-0.74%)
Oct 08, 2014 8.430 8.430 8.258 8.338 386,628 -0.04(-0.44%)
Oct 07, 2014 8.338 8.424 8.319 8.375 435,363 +0.01(+0.07%)
Oct 06, 2014 8.356 8.461 8.338 8.369 457,021 +0.01(+0.07%)
Oct 03, 2014 8.510 8.510 8.344 8.363 467,012 +0.04(+0.44%)
Oct 02, 2014 8.295 8.393 8.283 8.326 512,410 +0.01(+0.07%)
Oct 01, 2014 8.338 8.369 8.283 8.319 1,639,318 -0.02(-0.22%)
Sep 30, 2014 8.375 8.498 8.319 8.338 2,933,185 -0.06(-0.66%)
Sep 29, 2014 8.430 8.449 8.369 8.393 2,119,013 -0.09(-1.02%)
Sep 26, 2014 8.523 8.566 8.430 8.479 7,697,408 +0.04(+0.51%)
Sep 25, 2014 8.455 8.523 8.399 8.436 6,867,151 +0.04(+0.44%)
Sep 24, 2014 8.381 8.443 8.344 8.399 4,443,590 +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.