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 )

2.380 -0.010 (-0.42%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 30, 2016 5.275 5.275 5.275 0 -0.09(-1.73%)
Dec 29, 2016 5.315 5.382 5.315 5.368 72,746 +0.06(+1.13%)
Dec 28, 2016 5.289 5.315 5.215 5.308 128,760 +0.04(+0.79%)
Dec 27, 2016 5.161 5.293 5.161 5.267 79,828 +0.07(+1.27%)
Dec 23, 2016 5.201 5.201 5.201 0 +0.01(+0.26%)
Dec 22, 2016 5.148 5.247 5.134 5.187 165,155 +0.03(+0.51%)
Dec 21, 2016 5.320 5.373 5.121 5.161 221,056 -0.15(-2.86%)
Dec 20, 2016 5.260 5.366 5.260 5.313 88,310 +0.06(+1.13%)
Dec 19, 2016 5.306 5.320 5.247 5.253 110,462 -0.06(-1.12%)
Dec 16, 2016 5.333 5.392 5.287 5.313 74,352 -0.01(-0.25%)
Dec 15, 2016 5.306 5.339 5.260 5.326 336,127 +0.01(+0.25%)
Dec 14, 2016 5.373 5.425 5.300 5.313 157,113 -0.08(-1.47%)
Dec 13, 2016 5.339 5.419 5.280 5.392 81,193 +0.07(+1.24%)
Dec 12, 2016 5.326 5.359 5.300 5.326 111,071 +0.01(+0.12%)
Dec 09, 2016 5.346 5.406 5.267 5.320 180,119 -0.05(-0.99%)
Dec 08, 2016 5.353 5.439 5.313 5.373 83,387 +0.03(+0.49%)
Dec 07, 2016 5.386 5.432 5.320 5.346 422,365 -0.02(-0.37%)
Dec 06, 2016 5.306 5.445 5.306 5.366 467,376 +0.03(+0.62%)
Dec 05, 2016 5.148 5.353 5.119 5.333 252,836 +0.21(+4.00%)
Dec 02, 2016 5.088 5.141 4.969 5.128 164,722 +0.04(+0.78%)
Dec 01, 2016 5.035 5.101 4.969 5.088 135,787 +0.07(+1.45%)
Nov 30, 2016 4.883 5.108 4.883 5.015 502,200 +0.18(+3.69%)
Nov 29, 2016 4.870 4.901 4.777 4.837 363,971 +0.02(+0.41%)
Nov 28, 2016 4.784 4.876 4.784 4.817 154,011 +0.01(+0.17%)
Nov 25, 2016 4.875 4.875 4.809 4.809 98,801 -0.04(-0.82%)
Nov 23, 2016 4.848 4.848 4.848 0 +0.05(+0.96%)
Nov 22, 2016 4.861 4.901 4.789 4.802 377,021 -0.05(-1.09%)
Nov 21, 2016 4.888 4.941 4.848 4.855 248,433 +0.03(+0.68%)
Nov 18, 2016 4.848 4.908 4.822 4.822 148,388 -0.03(-0.54%)
Nov 17, 2016 4.881 4.941 4.829 4.848 80,308 -0.03(-0.54%)
Nov 16, 2016 4.881 4.927 4.848 4.875 80,226 -0.03(-0.54%)
Nov 15, 2016 4.861 4.980 4.861 4.901 125,334 +0.05(+1.09%)
Nov 14, 2016 4.901 4.941 4.802 4.848 74,148 -0.01(-0.27%)
Nov 11, 2016 5.033 5.033 4.809 4.861 168,181 -0.18(-3.66%)
Nov 10, 2016 5.329 5.329 5.033 5.046 189,233 -0.30(-5.67%)
Nov 09, 2016 5.336 5.402 5.309 5.349 70,979 -0.06(-1.10%)
Nov 08, 2016 5.349 5.461 5.349 5.408 158,307 +0.03(+0.61%)
Nov 07, 2016 5.303 5.375 5.217 5.375 112,095 +0.14(+2.77%)
Nov 04, 2016 5.276 5.276 5.217 5.230 142,869 -0.07(-1.37%)
Nov 03, 2016 5.336 5.356 5.231 5.303 84,555 -0.01(-0.12%)
Nov 02, 2016 5.336 5.336 5.276 5.309 118,944 +0.00(+0.00%)
Nov 01, 2016 5.441 5.441 5.309 5.309 127,149 -0.09(-1.59%)
Oct 31, 2016 5.408 5.481 5.362 5.395 167,223 -0.01(-0.12%)
Oct 28, 2016 5.402 5.461 5.382 5.402 48,685 +0.02(+0.37%)
Oct 27, 2016 5.441 5.461 5.369 5.382 384,731 -0.01(-0.22%)
Oct 26, 2016 5.486 5.486 5.368 5.394 418,337 -0.10(-1.79%)
Oct 25, 2016 5.564 5.564 5.492 5.492 172,348 -0.05(-0.95%)
Oct 24, 2016 5.578 5.601 5.538 5.545 149,894 +0.00(+0.00%)
Oct 21, 2016 5.564 5.571 5.512 5.545 160,319 -0.04(-0.71%)
Oct 20, 2016 5.610 5.610 5.564 5.584 66,609 -0.02(-0.35%)
Oct 19, 2016 5.630 5.702 5.604 5.604 124,459 +0.00(+0.00%)
Oct 18, 2016 5.499 5.623 5.466 5.604 248,552 +0.18(+3.26%)
Oct 17, 2016 5.381 5.433 5.354 5.427 407,385 -0.03(-0.48%)
Oct 14, 2016 5.473 5.479 5.427 5.453 140,468 +0.02(+0.36%)
Oct 13, 2016 5.446 5.453 5.400 5.433 165,552 -0.08(-1.43%)
Oct 12, 2016 5.538 5.538 5.453 5.512 120,319 -0.03(-0.59%)
Oct 11, 2016 5.538 5.630 5.479 5.545 274,196 -0.08(-1.36%)
Oct 10, 2016 5.556 5.660 5.544 5.621 332,207 +0.14(+2.63%)
Oct 07, 2016 5.523 5.525 5.445 5.477 126,129 -0.05(-0.83%)
Oct 06, 2016 5.510 5.549 5.484 5.523 147,783 +0.01(+0.24%)
Oct 05, 2016 5.497 5.517 5.425 5.510 126,290 +0.08(+1.57%)
Oct 04, 2016 5.523 5.523 5.379 5.425 195,440 -0.07(-1.31%)
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.