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 )

2.390 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 29, 2017 5.898 5.898 5.898 0 -0.03(-0.58%)
Dec 28, 2017 6.072 6.131 5.933 5.933 84,844 -0.11(-1.80%)
Dec 27, 2017 6.069 6.069 5.965 6.041 80,573 -0.01(-0.23%)
Dec 26, 2017 6.027 6.062 6.020 6.055 43,495 +0.05(+0.81%)
Dec 22, 2017 5.979 6.027 5.917 6.007 160,965 +0.05(+0.81%)
Dec 21, 2017 5.944 6.020 5.944 5.958 55,159 +0.00(+0.00%)
Dec 20, 2017 5.910 6.000 5.875 5.958 377,381 +0.06(+0.94%)
Dec 19, 2017 5.889 5.965 5.868 5.903 137,514 +0.03(+0.47%)
Dec 18, 2017 5.848 5.945 5.841 5.875 130,002 +0.03(+0.47%)
Dec 15, 2017 5.841 5.855 5.779 5.848 323,647 +0.01(+0.24%)
Dec 14, 2017 5.779 5.868 5.779 5.834 86,596 +0.05(+0.84%)
Dec 13, 2017 5.751 5.848 5.751 5.785 352,238 +0.04(+0.72%)
Dec 12, 2017 5.751 5.765 5.647 5.744 258,530 +0.01(+0.12%)
Dec 11, 2017 5.758 5.785 5.709 5.737 432,225 -0.03(-0.48%)
Dec 08, 2017 5.779 5.841 5.723 5.765 48,262 +0.01(+0.12%)
Dec 07, 2017 5.654 5.813 5.654 5.758 148,914 +0.10(+1.83%)
Dec 06, 2017 5.661 5.723 5.654 5.654 165,723 -0.03(-0.61%)
Dec 05, 2017 5.696 5.737 5.675 5.689 115,431 -0.03(-0.48%)
Dec 04, 2017 5.675 5.758 5.675 5.716 146,226 +0.02(+0.36%)
Dec 01, 2017 5.633 5.751 5.620 5.696 403,777 +0.06(+1.10%)
Nov 30, 2017 5.668 5.703 5.633 5.633 363,427 -0.03(-0.49%)
Nov 29, 2017 5.792 5.792 5.623 5.661 432,089 -0.12(-2.15%)
Nov 28, 2017 5.834 5.862 5.716 5.785 190,662 -0.03(-0.48%)
Nov 27, 2017 5.938 5.965 5.792 5.813 171,574 -0.12(-2.10%)
Nov 24, 2017 5.917 5.944 5.896 5.938 54,376 +0.01(+0.23%)
Nov 22, 2017 5.855 5.944 5.841 5.924 76,115 +0.04(+0.71%)
Nov 21, 2017 5.855 5.910 5.848 5.882 62,819 +0.02(+0.35%)
Nov 20, 2017 5.889 5.924 5.834 5.862 105,541 -0.07(-1.17%)
Nov 17, 2017 5.841 5.938 5.841 5.931 116,500 +0.09(+1.54%)
Nov 16, 2017 5.806 5.896 5.792 5.841 168,626 +0.03(+0.60%)
Nov 15, 2017 5.723 5.848 5.716 5.806 325,268 +0.06(+0.96%)
Nov 14, 2017 5.661 5.785 5.627 5.751 185,345 +0.07(+1.22%)
Nov 13, 2017 5.737 5.737 5.613 5.682 97,727 -0.08(-1.32%)
Nov 10, 2017 5.792 5.855 5.744 5.758 225,699 -0.03(-0.60%)
Nov 09, 2017 5.751 5.855 5.751 5.792 324,370 -0.01(-0.12%)
Nov 08, 2017 5.744 5.855 5.744 5.799 183,641 +0.05(+0.84%)
Nov 07, 2017 5.668 5.848 5.613 5.751 1,132,109 +0.06(+0.97%)
Nov 06, 2017 5.848 5.848 5.661 5.696 132,961 -0.14(-2.37%)
Nov 03, 2017 5.820 5.868 5.737 5.834 76,546 +0.01(+0.24%)
Nov 02, 2017 5.855 5.855 5.709 5.820 181,753 -0.01(-0.12%)
Nov 01, 2017 5.758 5.841 5.730 5.827 724,909 +0.08(+1.32%)
Oct 31, 2017 5.779 5.806 5.709 5.751 791,165 -0.03(-0.60%)
Oct 30, 2017 5.917 5.938 5.779 5.785 214,523 -0.13(-2.20%)
Oct 27, 2017 6.033 6.033 5.902 5.915 604,867 -0.12(-1.94%)
Oct 26, 2017 6.060 6.065 6.026 6.033 282,430 -0.02(-0.34%)
Oct 25, 2017 6.053 6.094 5.998 6.053 151,650 -0.02(-0.34%)
Oct 24, 2017 6.129 6.129 6.053 6.074 190,592 -0.03(-0.45%)
Oct 23, 2017 6.184 6.218 6.067 6.101 208,987 -0.10(-1.56%)
Oct 20, 2017 6.177 6.232 6.150 6.198 99,720 +0.00(+0.00%)
Oct 19, 2017 6.205 6.287 6.198 6.198 275,388 -0.06(-0.88%)
Oct 18, 2017 6.170 6.267 6.170 6.253 89,364 +0.06(+1.00%)
Oct 17, 2017 6.156 6.218 6.129 6.191 339,678 +0.02(+0.33%)
Oct 16, 2017 6.218 6.218 6.129 6.170 123,416 -0.04(-0.67%)
Oct 13, 2017 6.184 6.260 6.184 6.212 73,649 +0.03(+0.56%)
Oct 12, 2017 6.156 6.212 6.150 6.177 87,797 +0.01(+0.11%)
Oct 11, 2017 6.177 6.232 6.150 6.170 192,334 -0.02(-0.33%)
Oct 10, 2017 6.184 6.236 6.177 6.191 86,231 +0.05(+0.78%)
Oct 09, 2017 6.232 6.232 6.129 6.143 72,483 -0.08(-1.22%)
Oct 06, 2017 6.198 6.218 6.122 6.218 79,826 -0.01(-0.11%)
Oct 05, 2017 6.156 6.246 6.156 6.225 106,432 +0.06(+1.01%)
Oct 04, 2017 6.122 6.205 6.083 6.163 247,417 +0.04(+0.67%)
Oct 03, 2017 6.129 6.177 6.108 6.122 144,710 -0.04(-0.67%)
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.