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 )

2.470 -0.010 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 28, 2017 5.279 5.286 5.192 5.239 193,296 -0.05(-1.01%)
Feb 27, 2017 5.273 5.320 5.226 5.293 553,786 +0.07(+1.41%)
Feb 24, 2017 5.340 5.360 5.212 5.219 362,485 -0.10(-1.85%)
Feb 23, 2017 5.331 5.351 5.291 5.318 1,546,653 +0.05(+0.89%)
Feb 22, 2017 5.244 5.271 5.204 5.271 603,610 +0.03(+0.64%)
Feb 21, 2017 5.398 5.418 5.237 5.237 454,386 -0.18(-3.33%)
Feb 17, 2017 5.418 5.418 5.418 0 +0.01(+0.12%)
Feb 16, 2017 5.404 5.451 5.368 5.411 448,406 +0.09(+1.63%)
Feb 15, 2017 5.351 5.391 5.244 5.324 1,391,191 -0.02(-0.37%)
Feb 14, 2017 5.551 5.571 5.318 5.344 885,206 -0.25(-4.42%)
Feb 13, 2017 5.638 5.638 5.558 5.591 172,503 -0.05(-0.95%)
Feb 10, 2017 5.651 5.664 5.618 5.644 187,557 +0.00(+0.00%)
Feb 09, 2017 5.618 5.658 5.604 5.644 33,368 +0.05(+0.83%)
Feb 08, 2017 5.698 5.698 5.571 5.598 135,637 -0.11(-1.99%)
Feb 07, 2017 5.698 5.731 5.658 5.711 142,339 +0.01(+0.12%)
Feb 06, 2017 5.704 5.724 5.664 5.704 63,825 +0.00(+0.00%)
Feb 03, 2017 5.671 5.731 5.664 5.704 211,750 +0.06(+1.06%)
Feb 02, 2017 5.584 5.658 5.571 5.644 126,887 +0.06(+1.08%)
Feb 01, 2017 5.578 5.591 5.538 5.584 158,930 +0.03(+0.60%)
Jan 31, 2017 5.584 5.604 5.464 5.551 376,619 -0.05(-0.83%)
Jan 30, 2017 5.551 5.611 5.511 5.598 477,056 +0.02(+0.36%)
Jan 27, 2017 5.631 5.631 5.538 5.578 247,306 -0.02(-0.31%)
Jan 26, 2017 5.529 5.595 5.482 5.595 529,178 +0.08(+1.45%)
Jan 25, 2017 5.542 5.542 5.482 5.515 479,326 +0.02(+0.36%)
Jan 24, 2017 5.495 5.502 5.442 5.495 150,392 +0.01(+0.12%)
Jan 23, 2017 5.462 5.489 5.396 5.489 254,105 +0.05(+0.98%)
Jan 20, 2017 5.449 5.449 5.349 5.436 151,661 +0.00(+0.00%)
Jan 19, 2017 5.482 5.482 5.409 5.436 64,556 +0.00(+0.00%)
Jan 18, 2017 5.542 5.542 5.416 5.436 97,426 -0.07(-1.33%)
Jan 17, 2017 5.442 5.521 5.442 5.509 133,358 +0.04(+0.73%)
Jan 13, 2017 5.469 5.469 5.469 0 -0.07(-1.20%)
Jan 12, 2017 5.389 5.562 5.389 5.535 81,814 +0.14(+2.59%)
Jan 11, 2017 5.422 5.442 5.343 5.396 257,330 -0.03(-0.61%)
Jan 10, 2017 5.495 5.522 5.409 5.429 207,033 -0.03(-0.61%)
Jan 09, 2017 5.529 5.542 5.382 5.462 52,625 -0.06(-1.08%)
Jan 06, 2017 5.608 5.608 5.503 5.522 53,330 -0.07(-1.31%)
Jan 05, 2017 5.522 5.615 5.522 5.595 226,609 +0.08(+1.45%)
Jan 04, 2017 5.422 5.542 5.416 5.515 318,632 +0.09(+1.72%)
Jan 03, 2017 5.329 5.449 5.329 5.422 86,875 +0.15(+2.77%)
Dec 30, 2016 5.276 5.276 5.276 0 -0.09(-1.73%)
Dec 29, 2016 5.316 5.382 5.316 5.369 72,735 +0.06(+1.13%)
Dec 28, 2016 5.289 5.316 5.216 5.309 128,740 +0.04(+0.79%)
Dec 27, 2016 5.162 5.294 5.162 5.268 79,815 +0.07(+1.27%)
Dec 23, 2016 5.201 5.201 5.201 0 +0.01(+0.26%)
Dec 22, 2016 5.148 5.248 5.135 5.188 165,128 +0.03(+0.51%)
Dec 21, 2016 5.320 5.373 5.122 5.162 221,021 -0.15(-2.86%)
Dec 20, 2016 5.261 5.367 5.261 5.314 88,296 +0.06(+1.13%)
Dec 19, 2016 5.307 5.321 5.248 5.254 110,445 -0.06(-1.12%)
Dec 16, 2016 5.334 5.393 5.287 5.314 74,340 -0.01(-0.25%)
Dec 15, 2016 5.307 5.340 5.261 5.327 336,074 +0.01(+0.25%)
Dec 14, 2016 5.373 5.426 5.301 5.314 157,088 -0.08(-1.47%)
Dec 13, 2016 5.340 5.420 5.281 5.393 81,180 +0.07(+1.24%)
Dec 12, 2016 5.327 5.360 5.301 5.327 111,054 +0.01(+0.12%)
Dec 09, 2016 5.347 5.407 5.268 5.320 180,090 -0.05(-0.99%)
Dec 08, 2016 5.354 5.440 5.314 5.373 83,374 +0.03(+0.50%)
Dec 07, 2016 5.387 5.433 5.320 5.347 422,298 -0.02(-0.37%)
Dec 06, 2016 5.307 5.446 5.307 5.367 467,302 +0.03(+0.62%)
Dec 05, 2016 5.148 5.354 5.120 5.334 252,796 +0.21(+4.00%)
Dec 02, 2016 5.089 5.142 4.970 5.129 164,696 +0.04(+0.78%)
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.