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 )

2.450 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 29, 2016 5.241 5.318 5.196 5.196 242,141 -0.01(-0.12%)
Apr 28, 2016 5.151 5.293 5.151 5.203 52,816 +0.03(+0.62%)
Apr 27, 2016 5.100 5.184 5.100 5.171 203,487 +0.08(+1.56%)
Apr 26, 2016 5.066 5.117 4.925 5.091 200,568 +0.05(+1.02%)
Apr 25, 2016 5.104 5.117 5.027 5.040 113,928 -0.08(-1.50%)
Apr 22, 2016 5.168 5.226 5.098 5.117 121,988 -0.06(-1.23%)
Apr 21, 2016 5.245 5.245 5.142 5.181 17,729 -0.06(-1.22%)
Apr 20, 2016 5.162 5.245 5.130 5.245 112,677 +0.06(+1.23%)
Apr 19, 2016 5.091 5.206 5.091 5.181 164,631 +0.13(+2.66%)
Apr 18, 2016 4.983 5.053 4.957 5.046 70,435 +0.03(+0.51%)
Apr 15, 2016 5.040 5.040 4.970 5.021 31,421 -0.05(-1.01%)
Apr 14, 2016 5.072 5.085 5.046 5.072 60,398 -0.01(-0.13%)
Apr 13, 2016 5.014 5.136 4.995 5.078 152,480 +0.08(+1.66%)
Apr 12, 2016 4.951 5.002 4.893 4.995 143,759 +0.08(+1.56%)
Apr 11, 2016 4.880 4.925 4.829 4.919 106,587 +0.10(+2.12%)
Apr 08, 2016 4.835 4.861 4.784 4.816 89,381 +0.06(+1.35%)
Apr 07, 2016 4.759 4.778 4.663 4.752 61,613 -0.04(-0.80%)
Apr 06, 2016 4.829 4.855 4.771 4.791 30,723 +0.01(+0.13%)
Apr 05, 2016 4.803 4.829 4.720 4.784 184,383 -0.01(-0.13%)
Apr 04, 2016 4.899 4.899 4.765 4.791 71,267 -0.09(-1.83%)
Apr 01, 2016 4.848 4.912 4.841 4.880 122,636 -0.04(-0.89%)
Mar 31, 2016 4.822 4.943 4.822 4.924 72,805 +0.10(+2.11%)
Mar 30, 2016 4.765 4.841 4.765 4.822 327,195 +0.10(+2.02%)
Mar 29, 2016 4.599 4.746 4.574 4.727 212,442 -0.01(-0.13%)
Mar 28, 2016 4.612 4.752 4.612 4.733 662,963 +0.14(+3.05%)
Mar 24, 2016 4.637 4.593 4.593 4.593 177,552 -0.10(-2.04%)
Mar 23, 2016 4.771 4.841 4.663 4.688 125,598 -0.11(-2.26%)
Mar 22, 2016 4.682 4.873 4.669 4.797 441,853 +0.13(+2.87%)
Mar 21, 2016 4.663 4.739 4.542 4.663 200,613 -0.01(-0.14%)
Mar 18, 2016 4.822 4.835 4.548 4.669 256,709 -0.13(-2.79%)
Mar 17, 2016 4.727 4.848 4.727 4.803 40,188 +0.10(+2.03%)
Mar 16, 2016 4.631 4.727 4.529 4.707 222,574 +0.09(+1.93%)
Mar 15, 2016 4.618 4.653 4.593 4.618 436,379 -0.07(-1.49%)
Mar 14, 2016 4.720 4.752 4.650 4.688 163,497 -0.05(-1.08%)
Mar 11, 2016 4.688 4.746 4.669 4.739 38,246 +0.06(+1.36%)
Mar 10, 2016 4.676 4.676 4.558 4.676 177,685 -0.01(-0.27%)
Mar 09, 2016 4.663 4.720 4.625 4.688 83,513 +0.06(+1.38%)
Mar 08, 2016 4.809 4.809 4.603 4.625 92,146 -0.18(-3.71%)
Mar 07, 2016 4.650 4.809 4.650 4.803 106,796 +0.13(+2.86%)
Mar 04, 2016 4.618 4.688 4.618 4.669 78,623 +0.04(+0.83%)
Mar 03, 2016 4.593 4.676 4.516 4.631 404,043 +0.03(+0.55%)
Mar 02, 2016 4.408 4.605 4.408 4.605 129,336 +0.18(+4.03%)
Mar 01, 2016 4.319 4.440 4.306 4.427 154,900 +0.13(+2.96%)
Feb 29, 2016 4.242 4.328 4.242 4.300 83,802 +0.08(+1.96%)
Feb 26, 2016 4.332 4.338 4.211 4.217 118,437 -0.04(-1.05%)
Feb 25, 2016 4.185 4.293 4.185 4.261 139,740 +0.08(+1.99%)
Feb 24, 2016 4.083 4.185 4.077 4.178 368,523 +0.03(+0.61%)
Feb 23, 2016 4.210 4.229 4.121 4.153 75,179 -0.07(-1.65%)
Feb 22, 2016 4.134 4.261 4.134 4.223 196,485 +0.12(+2.94%)
Feb 19, 2016 4.147 4.185 4.083 4.102 377,352 -0.08(-1.97%)
Feb 18, 2016 4.128 4.242 3.982 4.185 272,585 +0.06(+1.38%)
Feb 17, 2016 4.013 4.128 3.969 4.128 116,463 +0.14(+3.50%)
Feb 16, 2016 4.102 4.102 3.899 3.988 80,510 -0.04(-1.10%)
Feb 12, 2016 3.912 4.032 4.032 4.032 102,991 +0.18(+4.61%)
Feb 11, 2016 3.836 3.906 3.792 3.855 133,125 -0.06(-1.46%)
Feb 10, 2016 3.944 3.994 3.893 3.912 49,396 -0.04(-0.96%)
Feb 09, 2016 3.931 3.975 3.893 3.950 198,566 -0.01(-0.32%)
Feb 08, 2016 4.026 4.026 3.937 3.963 143,779 -0.11(-2.80%)
Feb 05, 2016 4.070 4.096 4.026 4.077 90,402 -0.02(-0.46%)
Feb 04, 2016 4.077 4.109 3.994 4.096 122,884 +0.03(+0.78%)
Feb 03, 2016 3.925 4.070 3.849 4.064 117,796 +0.18(+4.57%)
Feb 02, 2016 4.013 4.013 3.861 3.887 122,671 -0.22(-5.40%)
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.