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 )

2.400 +0.010 (+0.42%)
Streaming Delayed Price Updated: 12:13 PM EDT, May 6, 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 (%)
Jan 29, 2016 4.106 4.170 4.036 4.163 99,357 +0.06(+1.55%)
Jan 28, 2016 4.036 4.195 4.036 4.100 129,142 +0.06(+1.57%)
Jan 27, 2016 4.005 4.055 3.935 4.036 68,314 +0.01(+0.30%)
Jan 26, 2016 3.930 4.069 3.898 4.024 159,449 +0.14(+3.58%)
Jan 25, 2016 3.974 3.986 3.860 3.885 109,501 -0.14(-3.45%)
Jan 22, 2016 4.018 4.106 3.945 4.024 121,243 +0.13(+3.24%)
Jan 21, 2016 3.765 3.904 3.746 3.898 464,388 +0.13(+3.35%)
Jan 20, 2016 3.759 3.835 3.683 3.772 297,964 -0.06(-1.49%)
Jan 19, 2016 3.930 3.948 3.791 3.828 274,629 -0.04(-1.14%)
Jan 15, 2016 3.942 3.873 3.873 3.873 270,200 -0.18(-4.37%)
Jan 14, 2016 3.917 4.081 3.879 4.050 135,606 +0.16(+4.23%)
Jan 13, 2016 3.961 4.005 3.847 3.885 181,795 -0.04(-1.13%)
Jan 12, 2016 3.620 3.967 3.620 3.930 233,646 +0.37(+10.28%)
Jan 11, 2016 3.885 3.942 3.532 3.563 232,680 -0.29(-7.54%)
Jan 08, 2016 3.923 4.020 3.841 3.854 106,074 -0.03(-0.81%)
Jan 07, 2016 3.879 3.974 3.866 3.885 138,941 -0.09(-2.38%)
Jan 06, 2016 4.050 4.062 3.923 3.980 150,468 -0.20(-4.69%)
Jan 05, 2016 4.094 4.195 4.062 4.176 166,490 +0.08(+1.85%)
Jan 04, 2016 4.125 4.125 4.037 4.100 244,324 -0.02(-0.46%)
Dec 31, 2015 4.226 4.119 4.119 4.119 98,930 -0.11(-2.54%)
Dec 30, 2015 4.359 4.397 4.170 4.226 174,124 -0.16(-3.60%)
Dec 29, 2015 4.372 4.479 4.201 4.384 482,235 +0.04(+1.03%)
Dec 28, 2015 4.340 4.340 4.245 4.340 64,799 -0.03(-0.58%)
Dec 24, 2015 4.258 4.365 4.365 4.365 124,015 +0.11(+2.51%)
Dec 23, 2015 4.088 4.258 4.032 4.258 288,582 +0.23(+5.62%)
Dec 22, 2015 4.145 4.145 4.006 4.032 144,799 -0.09(-2.14%)
Dec 21, 2015 4.107 4.277 4.101 4.120 259,761 +0.03(+0.61%)
Dec 18, 2015 4.145 4.233 4.069 4.094 753,250 -0.08(-1.96%)
Dec 17, 2015 4.195 4.201 4.088 4.176 194,085 +0.03(+0.76%)
Dec 16, 2015 3.994 4.157 3.947 4.145 334,189 +0.16(+3.94%)
Dec 15, 2015 3.862 4.032 3.862 3.988 218,337 +0.16(+4.11%)
Dec 14, 2015 3.824 3.874 3.811 3.830 80,683 +0.01(+0.33%)
Dec 11, 2015 3.918 3.931 3.818 3.818 218,699 -0.12(-3.04%)
Dec 10, 2015 3.931 4.019 3.918 3.937 251,619 +0.01(+0.32%)
Dec 09, 2015 3.862 4.025 3.862 3.925 196,458 +0.09(+2.29%)
Dec 08, 2015 3.950 3.975 3.780 3.837 55,310 -0.13(-3.33%)
Dec 07, 2015 4.088 4.088 3.969 3.969 417,405 -0.14(-3.37%)
Dec 04, 2015 4.308 4.308 4.101 4.107 303,715 -0.22(-5.09%)
Dec 03, 2015 4.384 4.409 4.289 4.327 219,556 -0.03(-0.58%)
Dec 02, 2015 4.308 4.440 4.271 4.352 273,110 -0.08(-1.84%)
Dec 01, 2015 4.378 4.491 4.264 4.434 207,538 +0.05(+1.15%)
Nov 30, 2015 4.459 4.459 4.289 4.384 362,594 -0.07(-1.55%)
Nov 27, 2015 4.472 4.497 4.412 4.453 223,285 -0.03(-0.56%)
Nov 25, 2015 4.560 4.478 4.478 4.478 881,781 -0.11(-2.32%)
Nov 24, 2015 4.509 4.628 4.509 4.585 198,906 +0.09(+2.09%)
Nov 23, 2015 4.497 4.541 4.428 4.491 157,538 -0.02(-0.42%)
Nov 20, 2015 4.516 4.578 4.472 4.509 238,944 +0.00(+0.00%)
Nov 19, 2015 4.503 4.578 4.459 4.509 350,041 +0.01(+0.14%)
Nov 18, 2015 4.585 4.616 4.472 4.503 99,009 -0.05(-1.10%)
Nov 17, 2015 4.716 4.747 4.547 4.553 131,986 -0.18(-3.71%)
Nov 16, 2015 4.647 4.747 4.644 4.729 53,101 +0.07(+1.48%)
Nov 13, 2015 4.754 4.754 4.578 4.660 167,036 -0.10(-2.11%)
Nov 12, 2015 4.873 4.873 4.754 4.760 91,313 -0.16(-3.18%)
Nov 11, 2015 4.979 5.017 4.891 4.916 96,505 -0.04(-0.76%)
Nov 10, 2015 5.010 5.061 4.948 4.954 112,031 -0.07(-1.37%)
Nov 09, 2015 5.067 5.079 4.960 5.023 216,980 -0.04(-0.87%)
Nov 06, 2015 5.142 5.192 5.029 5.067 207,391 -0.06(-1.10%)
Nov 05, 2015 5.098 5.161 5.073 5.123 146,185 +0.01(+0.12%)
Nov 04, 2015 5.217 5.248 5.082 5.117 149,259 -0.09(-1.80%)
Nov 03, 2015 5.092 5.230 5.092 5.211 357,332 +0.13(+2.46%)
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.