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 )

2.420 +0.020 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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, 2015 4.223 4.116 4.116 4.116 99,009 -0.11(-2.54%)
Dec 30, 2015 4.356 4.394 4.166 4.223 174,262 -0.16(-3.60%)
Dec 29, 2015 4.368 4.476 4.198 4.381 482,615 +0.04(+1.03%)
Dec 28, 2015 4.336 4.336 4.242 4.336 64,850 -0.03(-0.58%)
Dec 24, 2015 4.255 4.362 4.362 4.362 124,113 +0.11(+2.51%)
Dec 23, 2015 4.085 4.255 4.028 4.255 288,810 +0.23(+5.62%)
Dec 22, 2015 4.142 4.142 4.003 4.028 144,913 -0.09(-2.14%)
Dec 21, 2015 4.104 4.274 4.098 4.116 259,966 +0.03(+0.61%)
Dec 18, 2015 4.142 4.230 4.066 4.091 753,845 -0.08(-1.96%)
Dec 17, 2015 4.192 4.198 4.085 4.173 194,239 +0.03(+0.76%)
Dec 16, 2015 3.991 4.154 3.944 4.142 334,453 +0.16(+3.94%)
Dec 15, 2015 3.859 4.028 3.859 3.984 218,509 +0.16(+4.10%)
Dec 14, 2015 3.821 3.871 3.808 3.827 80,746 +0.01(+0.33%)
Dec 11, 2015 3.915 3.928 3.815 3.815 218,872 -0.12(-3.03%)
Dec 10, 2015 3.928 4.016 3.915 3.934 251,818 +0.01(+0.32%)
Dec 09, 2015 3.859 4.022 3.859 3.922 196,613 +0.09(+2.29%)
Dec 08, 2015 3.947 3.972 3.777 3.834 55,354 -0.13(-3.33%)
Dec 07, 2015 4.085 4.085 3.966 3.966 417,735 -0.14(-3.37%)
Dec 04, 2015 4.305 4.305 4.098 4.104 303,955 -0.22(-5.09%)
Dec 03, 2015 4.380 4.405 4.286 4.324 219,730 -0.03(-0.58%)
Dec 02, 2015 4.305 4.437 4.267 4.349 273,326 -0.08(-1.84%)
Dec 01, 2015 4.374 4.487 4.261 4.431 207,702 +0.05(+1.15%)
Nov 30, 2015 4.456 4.456 4.286 4.380 362,880 -0.07(-1.55%)
Nov 27, 2015 4.468 4.493 4.408 4.449 223,461 -0.03(-0.56%)
Nov 25, 2015 4.556 4.475 4.475 4.475 882,478 -0.11(-2.32%)
Nov 24, 2015 4.506 4.625 4.506 4.581 199,063 +0.09(+2.09%)
Nov 23, 2015 4.493 4.537 4.424 4.487 157,662 -0.02(-0.42%)
Nov 20, 2015 4.512 4.575 4.468 4.506 239,132 +0.00(+0.00%)
Nov 19, 2015 4.500 4.575 4.456 4.506 350,318 +0.01(+0.14%)
Nov 18, 2015 4.581 4.612 4.468 4.500 99,087 -0.05(-1.10%)
Nov 17, 2015 4.712 4.744 4.543 4.550 132,091 -0.18(-3.71%)
Nov 16, 2015 4.644 4.744 4.640 4.725 53,143 +0.07(+1.48%)
Nov 13, 2015 4.750 4.750 4.575 4.656 167,168 -0.10(-2.11%)
Nov 12, 2015 4.869 4.869 4.750 4.756 91,385 -0.16(-3.18%)
Nov 11, 2015 4.975 5.013 4.888 4.913 96,581 -0.04(-0.76%)
Nov 10, 2015 5.006 5.057 4.944 4.950 112,120 -0.07(-1.37%)
Nov 09, 2015 5.063 5.075 4.956 5.019 217,151 -0.04(-0.87%)
Nov 06, 2015 5.138 5.188 5.025 5.063 207,554 -0.06(-1.10%)
Nov 05, 2015 5.094 5.157 5.069 5.119 146,301 +0.01(+0.12%)
Nov 04, 2015 5.213 5.244 5.078 5.113 149,377 -0.09(-1.80%)
Nov 03, 2015 5.088 5.226 5.088 5.207 357,614 +0.13(+2.46%)
Nov 02, 2015 5.006 5.150 5.006 5.082 275,570 +0.07(+1.37%)
Oct 30, 2015 5.050 5.138 4.969 5.013 232,293 -0.03(-0.50%)
Oct 29, 2015 5.138 5.169 5.031 5.038 373,250 -0.14(-2.72%)
Oct 28, 2015 5.166 5.204 5.135 5.179 210,034 +0.05(+0.97%)
Oct 27, 2015 5.135 5.160 5.054 5.129 434,062 -0.06(-1.08%)
Oct 26, 2015 5.148 5.185 5.098 5.185 234,947 +0.01(+0.24%)
Oct 23, 2015 5.060 5.173 5.060 5.173 316,793 +0.07(+1.47%)
Oct 22, 2015 5.079 5.148 5.054 5.098 274,252 +0.04(+0.86%)
Oct 21, 2015 5.054 5.104 4.973 5.054 282,083 -0.01(-0.25%)
Oct 20, 2015 5.011 5.079 4.979 5.067 379,259 +0.05(+0.99%)
Oct 19, 2015 5.135 5.135 4.998 5.017 152,728 -0.14(-2.78%)
Oct 16, 2015 5.179 5.179 5.104 5.160 188,368 +0.00(+0.00%)
Oct 15, 2015 5.173 5.173 5.098 5.160 173,443 -0.03(-0.60%)
Oct 14, 2015 5.098 5.197 5.073 5.191 204,700 +0.09(+1.83%)
Oct 13, 2015 5.185 5.229 5.085 5.098 436,846 -0.12(-2.39%)
Oct 12, 2015 5.222 5.278 5.141 5.222 94,764 -0.01(-0.24%)
Oct 09, 2015 5.141 5.283 5.141 5.235 362,746 +0.09(+1.82%)
Oct 08, 2015 5.148 5.173 5.129 5.141 545,404 +0.01(+0.12%)
Oct 07, 2015 5.073 5.204 5.060 5.135 377,550 +0.08(+1.65%)
Oct 06, 2015 4.990 5.058 4.965 5.052 736,985 +0.07(+1.50%)
Oct 05, 2015 4.940 5.015 4.909 4.977 201,917 +0.17(+3.48%)
Oct 02, 2015 4.748 4.828 4.617 4.810 260,867 +0.09(+1.97%)
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.