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 )

2.410 +0.020 (+0.84%)
Official Closing Price Updated: 7:00 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 (%)
Mar 31, 2016 4.827 4.948 4.827 4.929 72,736 +0.10(+2.11%)
Mar 30, 2016 4.769 4.846 4.769 4.827 326,885 +0.10(+2.02%)
Mar 29, 2016 4.603 4.750 4.578 4.731 212,241 -0.01(-0.13%)
Mar 28, 2016 4.616 4.756 4.616 4.737 662,335 +0.14(+3.05%)
Mar 24, 2016 4.642 4.597 4.597 4.597 177,383 -0.10(-2.04%)
Mar 23, 2016 4.776 4.846 4.667 4.693 125,479 -0.11(-2.26%)
Mar 22, 2016 4.686 4.878 4.674 4.801 441,435 +0.13(+2.87%)
Mar 21, 2016 4.667 4.744 4.546 4.667 200,423 -0.01(-0.14%)
Mar 18, 2016 4.827 4.839 4.552 4.674 256,466 -0.13(-2.79%)
Mar 17, 2016 4.731 4.852 4.731 4.808 40,150 +0.10(+2.03%)
Mar 16, 2016 4.635 4.731 4.533 4.712 222,363 +0.09(+1.93%)
Mar 15, 2016 4.623 4.658 4.597 4.623 435,966 -0.07(-1.49%)
Mar 14, 2016 4.725 4.756 4.654 4.693 163,342 -0.05(-1.08%)
Mar 11, 2016 4.693 4.750 4.674 4.744 38,210 +0.06(+1.36%)
Mar 10, 2016 4.680 4.680 4.562 4.680 177,517 -0.01(-0.27%)
Mar 09, 2016 4.667 4.725 4.629 4.693 83,434 +0.06(+1.38%)
Mar 08, 2016 4.814 4.814 4.607 4.629 92,059 -0.18(-3.71%)
Mar 07, 2016 4.654 4.814 4.654 4.808 106,695 +0.13(+2.86%)
Mar 04, 2016 4.623 4.693 4.623 4.674 78,549 +0.04(+0.83%)
Mar 03, 2016 4.597 4.680 4.521 4.635 403,660 +0.03(+0.55%)
Mar 02, 2016 4.412 4.610 4.412 4.610 129,214 +0.18(+4.03%)
Mar 01, 2016 4.323 4.444 4.310 4.431 154,753 +0.13(+2.96%)
Feb 29, 2016 4.246 4.332 4.246 4.304 83,723 +0.08(+1.96%)
Feb 26, 2016 4.336 4.342 4.215 4.221 118,324 -0.04(-1.05%)
Feb 25, 2016 4.189 4.297 4.189 4.266 139,607 +0.08(+1.99%)
Feb 24, 2016 4.087 4.189 4.081 4.182 368,174 +0.03(+0.61%)
Feb 23, 2016 4.214 4.233 4.125 4.157 75,107 -0.07(-1.65%)
Feb 22, 2016 4.138 4.265 4.138 4.227 196,298 +0.12(+2.94%)
Feb 19, 2016 4.151 4.189 4.087 4.106 376,995 -0.08(-1.97%)
Feb 18, 2016 4.131 4.246 3.986 4.189 272,326 +0.06(+1.38%)
Feb 17, 2016 4.017 4.131 3.973 4.131 116,353 +0.14(+3.50%)
Feb 16, 2016 4.106 4.106 3.903 3.992 80,433 -0.04(-1.10%)
Feb 12, 2016 3.916 4.036 4.036 4.036 102,893 +0.18(+4.61%)
Feb 11, 2016 3.840 3.909 3.795 3.859 132,999 -0.06(-1.46%)
Feb 10, 2016 3.947 3.998 3.897 3.916 49,349 -0.04(-0.96%)
Feb 09, 2016 3.935 3.979 3.897 3.954 198,378 -0.01(-0.32%)
Feb 08, 2016 4.030 4.030 3.941 3.966 143,643 -0.11(-2.80%)
Feb 05, 2016 4.074 4.100 4.030 4.081 90,316 -0.02(-0.46%)
Feb 04, 2016 4.081 4.112 3.998 4.100 122,768 +0.03(+0.78%)
Feb 03, 2016 3.928 4.074 3.852 4.068 117,685 +0.18(+4.57%)
Feb 02, 2016 4.017 4.017 3.865 3.890 122,555 -0.22(-5.40%)
Feb 01, 2016 4.106 4.119 3.966 4.112 111,698 -0.05(-1.22%)
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%)
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.