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: 6:30 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 (%)
Jan 31, 2017 5.583 5.604 5.463 5.550 376,679 -0.05(-0.83%)
Jan 30, 2017 5.550 5.610 5.510 5.597 477,132 +0.02(+0.36%)
Jan 27, 2017 5.630 5.630 5.537 5.577 247,346 -0.02(-0.31%)
Jan 26, 2017 5.528 5.594 5.481 5.594 529,262 +0.08(+1.45%)
Jan 25, 2017 5.541 5.541 5.481 5.514 479,403 +0.02(+0.36%)
Jan 24, 2017 5.494 5.501 5.441 5.494 150,416 +0.01(+0.12%)
Jan 23, 2017 5.461 5.488 5.395 5.488 254,145 +0.05(+0.98%)
Jan 20, 2017 5.448 5.448 5.348 5.435 151,685 +0.00(+0.00%)
Jan 19, 2017 5.481 5.481 5.408 5.435 64,566 +0.00(+0.00%)
Jan 18, 2017 5.541 5.541 5.415 5.435 97,441 -0.07(-1.33%)
Jan 17, 2017 5.441 5.520 5.441 5.508 133,380 +0.04(+0.73%)
Jan 13, 2017 5.468 5.468 5.468 0 -0.07(-1.20%)
Jan 12, 2017 5.388 5.561 5.388 5.534 81,827 +0.14(+2.59%)
Jan 11, 2017 5.421 5.441 5.342 5.395 257,371 -0.03(-0.61%)
Jan 10, 2017 5.494 5.521 5.408 5.428 207,066 -0.03(-0.61%)
Jan 09, 2017 5.528 5.541 5.382 5.461 52,633 -0.06(-1.08%)
Jan 06, 2017 5.607 5.607 5.502 5.521 53,339 -0.07(-1.31%)
Jan 05, 2017 5.521 5.614 5.521 5.594 226,645 +0.08(+1.45%)
Jan 04, 2017 5.421 5.541 5.415 5.514 318,683 +0.09(+1.72%)
Jan 03, 2017 5.328 5.448 5.328 5.421 86,889 +0.15(+2.77%)
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%)
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.