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 )

2.400 -0.020 (-0.83%)
Streaming Delayed Price Updated: 10:33 AM EDT, May 9, 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, 2017 5.774 5.802 5.705 5.746 791,790 -0.03(-0.60%)
Oct 30, 2017 5.912 5.933 5.774 5.781 214,692 -0.13(-2.20%)
Oct 27, 2017 6.028 6.028 5.897 5.911 605,345 -0.12(-1.94%)
Oct 26, 2017 6.055 6.061 6.021 6.028 282,653 -0.02(-0.34%)
Oct 25, 2017 6.048 6.090 5.993 6.048 151,770 -0.02(-0.34%)
Oct 24, 2017 6.124 6.124 6.048 6.069 190,742 -0.03(-0.45%)
Oct 23, 2017 6.179 6.214 6.062 6.097 209,152 -0.10(-1.56%)
Oct 20, 2017 6.172 6.227 6.145 6.193 99,799 +0.00(+0.00%)
Oct 19, 2017 6.200 6.282 6.193 6.193 275,605 -0.06(-0.88%)
Oct 18, 2017 6.165 6.262 6.165 6.248 89,434 +0.06(+1.00%)
Oct 17, 2017 6.152 6.214 6.124 6.186 339,946 +0.02(+0.33%)
Oct 16, 2017 6.214 6.214 6.124 6.165 123,514 -0.04(-0.67%)
Oct 13, 2017 6.179 6.255 6.179 6.207 73,707 +0.03(+0.56%)
Oct 12, 2017 6.152 6.207 6.145 6.172 87,866 +0.01(+0.11%)
Oct 11, 2017 6.172 6.227 6.145 6.165 192,486 -0.02(-0.33%)
Oct 10, 2017 6.179 6.231 6.172 6.186 86,299 +0.05(+0.78%)
Oct 09, 2017 6.227 6.227 6.124 6.138 72,540 -0.08(-1.22%)
Oct 06, 2017 6.193 6.214 6.117 6.214 79,889 -0.01(-0.11%)
Oct 05, 2017 6.152 6.241 6.152 6.220 106,516 +0.06(+1.01%)
Oct 04, 2017 6.117 6.200 6.079 6.158 247,612 +0.04(+0.67%)
Oct 03, 2017 6.124 6.172 6.103 6.117 144,824 -0.04(-0.67%)
Oct 02, 2017 6.145 6.193 6.110 6.158 72,386 -0.01(-0.22%)
Sep 29, 2017 6.158 6.193 6.103 6.172 196,057 +0.02(+0.34%)
Sep 28, 2017 6.124 6.186 6.110 6.152 156,570 +0.05(+0.83%)
Sep 27, 2017 6.184 6.184 6.094 6.101 142,811 -0.04(-0.67%)
Sep 26, 2017 6.156 6.177 6.088 6.142 248,120 -0.01(-0.22%)
Sep 25, 2017 6.177 6.177 6.136 6.156 99,310 +0.00(+0.00%)
Sep 22, 2017 6.238 6.238 6.149 6.156 333,130 -0.07(-1.10%)
Sep 21, 2017 6.266 6.273 6.190 6.225 41,046 -0.02(-0.33%)
Sep 20, 2017 6.293 6.293 6.225 6.245 124,659 -0.03(-0.55%)
Sep 19, 2017 6.321 6.321 6.197 6.279 104,746 +0.00(+0.00%)
Sep 18, 2017 6.314 6.321 6.252 6.279 124,755 -0.02(-0.33%)
Sep 15, 2017 6.197 6.300 6.197 6.300 35,257 +0.09(+1.43%)
Sep 14, 2017 6.197 6.218 6.168 6.211 342,172 +0.03(+0.44%)
Sep 13, 2017 6.177 6.218 6.170 6.184 332,994 +0.01(+0.22%)
Sep 12, 2017 6.211 6.225 6.170 6.170 221,008 -0.01(-0.11%)
Sep 11, 2017 6.238 6.252 6.163 6.177 118,571 -0.04(-0.66%)
Sep 08, 2017 6.218 6.286 6.204 6.218 307,133 +0.00(+0.00%)
Sep 07, 2017 6.286 6.327 6.211 6.218 122,390 -0.10(-1.52%)
Sep 06, 2017 6.259 6.430 6.259 6.314 202,658 +0.08(+1.21%)
Sep 05, 2017 6.245 6.307 6.149 6.238 215,152 -0.02(-0.33%)
Sep 01, 2017 6.190 6.273 6.142 6.259 199,488 +0.10(+1.56%)
Aug 31, 2017 6.142 6.197 6.067 6.163 119,394 +0.05(+0.90%)
Aug 30, 2017 6.177 6.204 6.108 6.108 106,797 -0.03(-0.45%)
Aug 29, 2017 6.142 6.197 6.115 6.136 87,991 -0.01(-0.18%)
Aug 28, 2017 6.331 6.331 6.092 6.147 193,314 -0.16(-2.49%)
Aug 25, 2017 6.099 6.311 6.092 6.304 181,512 +0.23(+3.82%)
Aug 24, 2017 6.106 6.119 6.034 6.072 204,136 +0.01(+0.23%)
Aug 23, 2017 6.099 6.106 6.017 6.058 229,884 -0.02(-0.34%)
Aug 22, 2017 6.085 6.106 6.038 6.079 142,674 +0.04(+0.68%)
Aug 21, 2017 6.017 6.051 5.983 6.038 71,268 +0.03(+0.45%)
Aug 18, 2017 5.969 6.038 5.942 6.010 50,178 +0.05(+0.80%)
Aug 17, 2017 5.942 6.031 5.928 5.962 98,698 -0.01(-0.11%)
Aug 16, 2017 5.935 5.990 5.900 5.969 166,707 +0.07(+1.16%)
Aug 15, 2017 5.928 5.949 5.853 5.901 113,999 -0.01(-0.12%)
Aug 14, 2017 6.085 6.085 5.894 5.908 414,037 -0.15(-2.48%)
Aug 11, 2017 5.867 6.058 5.580 6.058 52,093 +0.08(+1.37%)
Aug 10, 2017 6.010 6.010 5.976 5.976 72,006 -0.03(-0.57%)
Aug 09, 2017 5.990 6.010 5.942 6.010 67,296 +0.01(+0.11%)
Aug 08, 2017 6.058 6.065 5.997 6.003 90,563 -0.05(-0.79%)
Aug 07, 2017 6.085 6.085 6.051 6.051 22,095 -0.03(-0.45%)
Aug 04, 2017 6.133 6.133 6.024 6.079 116,999 -0.02(-0.34%)
Aug 03, 2017 6.119 6.133 6.085 6.099 96,430 -0.01(-0.22%)
Aug 02, 2017 6.106 6.147 6.065 6.113 392,072 +0.03(+0.45%)
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.