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 )

2.430 +0.040 (+1.67%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2016 5.432 5.505 5.385 5.419 166,498 -0.01(-0.12%)
Oct 28, 2016 5.425 5.485 5.405 5.425 48,474 +0.02(+0.37%)
Oct 27, 2016 5.465 5.485 5.392 5.405 383,064 -0.01(-0.22%)
Oct 26, 2016 5.510 5.510 5.391 5.417 416,524 -0.10(-1.79%)
Oct 25, 2016 5.589 5.589 5.516 5.516 171,601 -0.05(-0.95%)
Oct 24, 2016 5.602 5.626 5.562 5.569 149,244 +0.00(+0.00%)
Oct 21, 2016 5.589 5.595 5.536 5.569 159,624 -0.04(-0.71%)
Oct 20, 2016 5.635 5.635 5.589 5.608 66,320 -0.02(-0.35%)
Oct 19, 2016 5.655 5.727 5.628 5.628 123,919 +0.00(+0.00%)
Oct 18, 2016 5.523 5.648 5.490 5.628 247,475 +0.18(+3.26%)
Oct 17, 2016 5.404 5.457 5.378 5.450 405,620 -0.03(-0.48%)
Oct 14, 2016 5.496 5.503 5.450 5.477 139,859 +0.02(+0.36%)
Oct 13, 2016 5.470 5.477 5.424 5.457 164,835 -0.08(-1.43%)
Oct 12, 2016 5.562 5.562 5.477 5.536 119,798 -0.03(-0.59%)
Oct 11, 2016 5.562 5.655 5.503 5.569 273,007 -0.08(-1.36%)
Oct 10, 2016 5.580 5.685 5.569 5.646 330,768 +0.14(+2.63%)
Oct 07, 2016 5.547 5.549 5.468 5.501 125,582 -0.05(-0.83%)
Oct 06, 2016 5.534 5.574 5.508 5.547 147,143 +0.01(+0.24%)
Oct 05, 2016 5.521 5.541 5.449 5.534 125,742 +0.09(+1.57%)
Oct 04, 2016 5.547 5.547 5.403 5.449 194,594 -0.07(-1.31%)
Oct 03, 2016 5.757 5.757 5.488 5.521 303,707 -0.28(-4.76%)
Sep 30, 2016 5.724 5.829 5.672 5.797 694,706 +0.13(+2.32%)
Sep 29, 2016 5.744 5.764 5.646 5.665 401,049 -0.05(-0.92%)
Sep 28, 2016 5.560 5.731 5.528 5.718 432,056 +0.22(+3.94%)
Sep 27, 2016 5.508 5.547 5.449 5.501 303,755 -0.01(-0.12%)
Sep 26, 2016 5.495 5.547 5.495 5.508 372,095 +0.01(+0.12%)
Sep 23, 2016 5.593 5.593 5.488 5.501 123,098 -0.11(-1.99%)
Sep 22, 2016 5.449 5.646 5.449 5.613 358,696 +0.22(+4.14%)
Sep 21, 2016 5.429 5.462 5.370 5.390 293,767 -0.01(-0.12%)
Sep 20, 2016 5.482 5.482 5.331 5.396 197,767 -0.04(-0.72%)
Sep 19, 2016 5.403 5.547 5.403 5.436 231,871 +0.07(+1.22%)
Sep 16, 2016 5.482 5.482 5.344 5.370 164,792 -0.14(-2.62%)
Sep 15, 2016 5.560 5.560 5.495 5.514 195,570 -0.02(-0.36%)
Sep 14, 2016 5.521 5.567 5.449 5.534 96,026 +0.05(+0.84%)
Sep 13, 2016 5.580 5.580 5.462 5.488 83,261 -0.12(-2.11%)
Sep 12, 2016 5.652 5.652 5.580 5.606 111,056 -0.06(-1.04%)
Sep 09, 2016 5.829 5.849 5.659 5.665 124,111 -0.18(-3.03%)
Sep 08, 2016 5.849 5.935 5.843 5.843 115,826 -0.03(-0.45%)
Sep 07, 2016 5.849 5.889 5.834 5.869 301,221 +0.07(+1.13%)
Sep 06, 2016 5.705 5.810 5.659 5.803 177,048 +0.17(+3.03%)
Sep 02, 2016 5.573 5.633 5.633 5.633 467,497 +0.09(+1.66%)
Sep 01, 2016 5.547 5.547 5.390 5.541 241,037 +0.02(+0.36%)
Aug 31, 2016 5.488 5.528 5.455 5.521 214,940 +0.06(+1.08%)
Aug 30, 2016 5.580 5.580 5.442 5.462 828,802 -0.09(-1.54%)
Aug 29, 2016 5.639 5.639 5.528 5.547 134,425 -0.04(-0.79%)
Aug 26, 2016 5.624 5.676 5.558 5.591 163,282 +0.00(+0.00%)
Aug 25, 2016 5.552 5.637 5.552 5.591 271,921 +0.03(+0.47%)
Aug 24, 2016 5.591 5.591 5.506 5.565 108,847 +0.02(+0.35%)
Aug 23, 2016 5.565 5.689 5.487 5.545 198,423 +0.01(+0.12%)
Aug 22, 2016 5.585 5.611 5.526 5.539 170,752 -0.05(-0.94%)
Aug 19, 2016 5.578 5.670 5.532 5.591 458,068 -0.03(-0.47%)
Aug 18, 2016 5.487 5.617 5.487 5.617 582,955 +0.01(+0.12%)
Aug 17, 2016 5.441 5.637 5.336 5.611 548,314 +0.20(+3.62%)
Aug 16, 2016 5.447 5.447 5.369 5.415 189,540 -0.05(-0.84%)
Aug 15, 2016 5.382 5.526 5.382 5.460 110,676 +0.12(+2.20%)
Aug 12, 2016 5.395 5.428 5.316 5.343 206,791 -0.06(-1.09%)
Aug 11, 2016 5.330 5.415 5.330 5.402 92,581 +0.09(+1.60%)
Aug 10, 2016 5.251 5.330 5.233 5.316 56,167 +0.09(+1.62%)
Aug 09, 2016 5.146 5.245 5.146 5.231 565,771 +0.09(+1.65%)
Aug 08, 2016 5.133 5.173 5.107 5.146 110,171 +0.07(+1.29%)
Aug 05, 2016 5.022 5.094 5.022 5.081 47,362 +0.07(+1.44%)
Aug 04, 2016 4.996 5.042 4.976 5.009 46,420 +0.01(+0.13%)
Aug 03, 2016 4.990 5.029 4.911 5.003 122,802 +0.03(+0.53%)
Aug 02, 2016 4.996 5.022 4.937 4.976 98,515 +0.01(+0.13%)
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.