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 )

2.435 +0.025 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 5.271 5.271 5.271 0 -0.09(-1.73%)
Dec 29, 2016 5.311 5.377 5.311 5.364 72,804 +0.06(+1.13%)
Dec 28, 2016 5.284 5.311 5.211 5.304 128,862 +0.04(+0.79%)
Dec 27, 2016 5.157 5.289 5.157 5.263 79,891 +0.07(+1.27%)
Dec 23, 2016 5.196 5.196 5.196 0 +0.01(+0.26%)
Dec 22, 2016 5.144 5.243 5.130 5.183 165,285 +0.03(+0.51%)
Dec 21, 2016 5.315 5.368 5.117 5.157 221,231 -0.15(-2.86%)
Dec 20, 2016 5.256 5.362 5.256 5.309 88,380 +0.06(+1.13%)
Dec 19, 2016 5.302 5.316 5.243 5.249 110,549 -0.06(-1.12%)
Dec 16, 2016 5.329 5.388 5.282 5.309 74,411 -0.01(-0.25%)
Dec 15, 2016 5.302 5.335 5.256 5.322 336,393 +0.01(+0.25%)
Dec 14, 2016 5.368 5.421 5.296 5.309 157,237 -0.08(-1.47%)
Dec 13, 2016 5.335 5.415 5.276 5.388 81,257 +0.07(+1.24%)
Dec 12, 2016 5.322 5.355 5.296 5.322 111,159 +0.01(+0.12%)
Dec 09, 2016 5.342 5.401 5.263 5.315 180,261 -0.05(-0.99%)
Dec 08, 2016 5.348 5.434 5.309 5.368 83,453 +0.03(+0.49%)
Dec 07, 2016 5.382 5.428 5.315 5.342 422,699 -0.02(-0.37%)
Dec 06, 2016 5.302 5.441 5.302 5.362 467,745 +0.03(+0.62%)
Dec 05, 2016 5.144 5.348 5.115 5.329 253,036 +0.20(+4.00%)
Dec 02, 2016 5.084 5.137 4.965 5.124 164,852 +0.04(+0.78%)
Dec 01, 2016 5.031 5.097 4.965 5.084 135,894 +0.07(+1.45%)
Nov 30, 2016 4.879 5.104 4.879 5.011 502,596 +0.18(+3.69%)
Nov 29, 2016 4.866 4.898 4.773 4.833 364,259 +0.02(+0.41%)
Nov 28, 2016 4.780 4.872 4.780 4.813 154,133 +0.01(+0.17%)
Nov 25, 2016 4.871 4.871 4.805 4.805 98,879 -0.04(-0.82%)
Nov 23, 2016 4.844 4.844 4.844 0 +0.05(+0.96%)
Nov 22, 2016 4.858 4.897 4.785 4.798 377,318 -0.05(-1.09%)
Nov 21, 2016 4.884 4.937 4.844 4.851 248,629 +0.03(+0.68%)
Nov 18, 2016 4.844 4.904 4.818 4.818 148,506 -0.03(-0.54%)
Nov 17, 2016 4.877 4.937 4.825 4.844 80,371 -0.03(-0.54%)
Nov 16, 2016 4.877 4.923 4.844 4.871 80,289 -0.03(-0.54%)
Nov 15, 2016 4.858 4.976 4.858 4.897 125,433 +0.05(+1.09%)
Nov 14, 2016 4.897 4.937 4.798 4.844 74,206 -0.01(-0.27%)
Nov 11, 2016 5.029 5.029 4.805 4.858 168,314 -0.18(-3.66%)
Nov 10, 2016 5.325 5.325 5.029 5.042 189,383 -0.30(-5.67%)
Nov 09, 2016 5.332 5.397 5.305 5.345 71,036 -0.06(-1.10%)
Nov 08, 2016 5.345 5.457 5.345 5.404 158,432 +0.03(+0.61%)
Nov 07, 2016 5.299 5.371 5.213 5.371 112,183 +0.14(+2.77%)
Nov 04, 2016 5.272 5.272 5.213 5.226 142,982 -0.07(-1.37%)
Nov 03, 2016 5.332 5.351 5.227 5.299 84,622 -0.01(-0.12%)
Nov 02, 2016 5.332 5.332 5.272 5.305 119,038 +0.00(+0.00%)
Nov 01, 2016 5.437 5.437 5.305 5.305 127,250 -0.09(-1.59%)
Oct 31, 2016 5.404 5.476 5.358 5.391 167,355 -0.01(-0.12%)
Oct 28, 2016 5.397 5.457 5.378 5.397 48,724 +0.02(+0.37%)
Oct 27, 2016 5.437 5.457 5.364 5.378 385,035 -0.01(-0.22%)
Oct 26, 2016 5.481 5.481 5.363 5.390 418,667 -0.10(-1.79%)
Oct 25, 2016 5.560 5.560 5.488 5.488 172,484 -0.05(-0.95%)
Oct 24, 2016 5.573 5.597 5.534 5.540 150,012 +0.00(+0.00%)
Oct 21, 2016 5.560 5.567 5.508 5.540 160,445 -0.04(-0.71%)
Oct 20, 2016 5.606 5.606 5.560 5.580 66,661 -0.02(-0.35%)
Oct 19, 2016 5.626 5.698 5.599 5.599 124,557 +0.00(+0.00%)
Oct 18, 2016 5.494 5.619 5.462 5.599 248,748 +0.18(+3.26%)
Oct 17, 2016 5.376 5.429 5.350 5.422 407,707 -0.03(-0.48%)
Oct 14, 2016 5.468 5.475 5.422 5.449 140,579 +0.02(+0.36%)
Oct 13, 2016 5.442 5.449 5.396 5.429 165,683 -0.08(-1.43%)
Oct 12, 2016 5.534 5.534 5.449 5.508 120,414 -0.03(-0.59%)
Oct 11, 2016 5.534 5.626 5.475 5.540 274,412 -0.08(-1.36%)
Oct 10, 2016 5.551 5.656 5.540 5.617 332,470 +0.14(+2.63%)
Oct 07, 2016 5.519 5.521 5.440 5.473 126,229 -0.05(-0.83%)
Oct 06, 2016 5.506 5.545 5.480 5.519 147,900 +0.01(+0.24%)
Oct 05, 2016 5.493 5.512 5.421 5.506 126,389 +0.08(+1.57%)
Oct 04, 2016 5.519 5.519 5.375 5.421 195,595 -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.