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 )

2.420 +0.020 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 5.779 5.807 5.710 5.752 791,039 -0.03(-0.60%)
Oct 30, 2017 5.918 5.938 5.779 5.786 214,489 -0.13(-2.20%)
Oct 27, 2017 6.033 6.033 5.903 5.916 604,771 -0.12(-1.94%)
Oct 26, 2017 6.061 6.066 6.027 6.033 282,385 -0.02(-0.34%)
Oct 25, 2017 6.054 6.095 5.999 6.054 151,626 -0.02(-0.34%)
Oct 24, 2017 6.130 6.130 6.054 6.075 190,561 -0.03(-0.45%)
Oct 23, 2017 6.185 6.219 6.068 6.102 208,954 -0.10(-1.56%)
Oct 20, 2017 6.178 6.233 6.151 6.199 99,704 +0.00(+0.00%)
Oct 19, 2017 6.206 6.288 6.199 6.199 275,344 -0.06(-0.88%)
Oct 18, 2017 6.171 6.268 6.171 6.254 89,349 +0.06(+1.00%)
Oct 17, 2017 6.157 6.219 6.130 6.192 339,624 +0.02(+0.33%)
Oct 16, 2017 6.219 6.219 6.130 6.171 123,396 -0.04(-0.67%)
Oct 13, 2017 6.185 6.261 6.185 6.213 73,637 +0.03(+0.56%)
Oct 12, 2017 6.157 6.213 6.151 6.178 87,783 +0.01(+0.11%)
Oct 11, 2017 6.178 6.233 6.151 6.171 192,304 -0.02(-0.33%)
Oct 10, 2017 6.185 6.237 6.178 6.192 86,218 +0.05(+0.78%)
Oct 09, 2017 6.233 6.233 6.130 6.144 72,471 -0.08(-1.22%)
Oct 06, 2017 6.199 6.219 6.123 6.219 79,813 -0.01(-0.11%)
Oct 05, 2017 6.157 6.247 6.157 6.226 106,415 +0.06(+1.01%)
Oct 04, 2017 6.123 6.206 6.084 6.164 247,377 +0.04(+0.67%)
Oct 03, 2017 6.130 6.178 6.109 6.123 144,687 -0.04(-0.67%)
Oct 02, 2017 6.151 6.199 6.116 6.164 72,317 -0.01(-0.22%)
Sep 29, 2017 6.164 6.199 6.109 6.178 195,871 +0.02(+0.34%)
Sep 28, 2017 6.130 6.192 6.116 6.157 156,421 +0.05(+0.83%)
Sep 27, 2017 6.189 6.189 6.100 6.107 142,676 -0.04(-0.67%)
Sep 26, 2017 6.162 6.183 6.093 6.148 247,885 -0.01(-0.22%)
Sep 25, 2017 6.183 6.183 6.141 6.162 99,216 +0.00(+0.00%)
Sep 22, 2017 6.244 6.244 6.155 6.162 332,814 -0.07(-1.10%)
Sep 21, 2017 6.272 6.279 6.196 6.231 41,007 -0.02(-0.33%)
Sep 20, 2017 6.299 6.299 6.231 6.251 124,540 -0.03(-0.55%)
Sep 19, 2017 6.327 6.327 6.203 6.285 104,646 +0.00(+0.00%)
Sep 18, 2017 6.320 6.327 6.258 6.285 124,637 -0.02(-0.33%)
Sep 15, 2017 6.203 6.306 6.203 6.306 35,223 +0.09(+1.43%)
Sep 14, 2017 6.203 6.224 6.174 6.217 341,848 +0.03(+0.44%)
Sep 13, 2017 6.183 6.224 6.176 6.189 332,679 +0.01(+0.22%)
Sep 12, 2017 6.217 6.231 6.176 6.176 220,799 -0.01(-0.11%)
Sep 11, 2017 6.244 6.258 6.169 6.183 118,459 -0.04(-0.66%)
Sep 08, 2017 6.224 6.292 6.210 6.224 306,841 +0.00(+0.00%)
Sep 07, 2017 6.292 6.333 6.217 6.224 122,274 -0.10(-1.52%)
Sep 06, 2017 6.265 6.436 6.265 6.320 202,466 +0.08(+1.21%)
Sep 05, 2017 6.251 6.313 6.155 6.244 214,948 -0.02(-0.33%)
Sep 01, 2017 6.196 6.279 6.148 6.265 199,299 +0.10(+1.56%)
Aug 31, 2017 6.148 6.203 6.073 6.169 119,281 +0.05(+0.90%)
Aug 30, 2017 6.183 6.210 6.114 6.114 106,695 -0.03(-0.45%)
Aug 29, 2017 6.148 6.203 6.121 6.141 87,907 -0.01(-0.18%)
Aug 28, 2017 6.337 6.337 6.098 6.153 193,131 -0.16(-2.49%)
Aug 25, 2017 6.105 6.317 6.098 6.310 181,340 +0.23(+3.82%)
Aug 24, 2017 6.112 6.125 6.040 6.077 203,943 +0.01(+0.23%)
Aug 23, 2017 6.105 6.112 6.023 6.064 229,666 -0.02(-0.34%)
Aug 22, 2017 6.091 6.112 6.043 6.084 142,539 +0.04(+0.68%)
Aug 21, 2017 6.023 6.057 5.989 6.043 71,201 +0.03(+0.45%)
Aug 18, 2017 5.975 6.043 5.948 6.016 50,131 +0.05(+0.80%)
Aug 17, 2017 5.948 6.036 5.934 5.968 98,604 -0.01(-0.11%)
Aug 16, 2017 5.941 5.995 5.906 5.975 166,549 +0.07(+1.16%)
Aug 15, 2017 5.934 5.954 5.859 5.907 113,891 -0.01(-0.12%)
Aug 14, 2017 6.091 6.091 5.900 5.913 413,645 -0.15(-2.48%)
Aug 11, 2017 5.872 6.064 5.585 6.064 52,044 +0.08(+1.37%)
Aug 10, 2017 6.016 6.016 5.982 5.982 71,938 -0.03(-0.57%)
Aug 09, 2017 5.995 6.016 5.948 6.016 67,232 +0.01(+0.11%)
Aug 08, 2017 6.064 6.071 6.002 6.009 90,477 -0.05(-0.79%)
Aug 07, 2017 6.091 6.091 6.057 6.057 22,074 -0.03(-0.45%)
Aug 04, 2017 6.139 6.139 6.030 6.084 116,888 -0.02(-0.34%)
Aug 03, 2017 6.125 6.139 6.091 6.105 96,339 -0.01(-0.22%)
Aug 02, 2017 6.112 6.153 6.071 6.118 391,700 +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.