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 )

2.500 +0.040 (+1.63%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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 5.899 5.899 5.899 0 -0.03(-0.58%)
Dec 28, 2017 6.073 6.131 5.934 5.934 84,831 -0.11(-1.80%)
Dec 27, 2017 6.070 6.070 5.966 6.042 80,561 -0.01(-0.23%)
Dec 26, 2017 6.028 6.063 6.021 6.056 43,488 +0.05(+0.81%)
Dec 22, 2017 5.980 6.028 5.918 6.008 160,940 +0.05(+0.81%)
Dec 21, 2017 5.945 6.021 5.945 5.959 55,150 +0.00(+0.00%)
Dec 20, 2017 5.911 6.001 5.876 5.959 377,321 +0.06(+0.94%)
Dec 19, 2017 5.890 5.966 5.869 5.904 137,492 +0.03(+0.47%)
Dec 18, 2017 5.849 5.946 5.842 5.876 129,982 +0.03(+0.47%)
Dec 15, 2017 5.842 5.856 5.779 5.849 323,595 +0.01(+0.24%)
Dec 14, 2017 5.779 5.869 5.779 5.835 86,582 +0.05(+0.84%)
Dec 13, 2017 5.752 5.849 5.752 5.786 352,182 +0.04(+0.72%)
Dec 12, 2017 5.752 5.766 5.648 5.745 258,488 +0.01(+0.12%)
Dec 11, 2017 5.759 5.786 5.710 5.738 432,156 -0.03(-0.48%)
Dec 08, 2017 5.779 5.842 5.724 5.766 48,255 +0.01(+0.12%)
Dec 07, 2017 5.655 5.814 5.655 5.759 148,890 +0.10(+1.83%)
Dec 06, 2017 5.662 5.724 5.655 5.655 165,697 -0.03(-0.61%)
Dec 05, 2017 5.697 5.738 5.676 5.690 115,413 -0.03(-0.48%)
Dec 04, 2017 5.676 5.759 5.676 5.717 146,203 +0.02(+0.36%)
Dec 01, 2017 5.634 5.752 5.620 5.697 403,712 +0.06(+1.10%)
Nov 30, 2017 5.669 5.703 5.634 5.634 363,369 -0.03(-0.49%)
Nov 29, 2017 5.793 5.793 5.624 5.662 432,020 -0.12(-2.15%)
Nov 28, 2017 5.835 5.862 5.717 5.786 190,632 -0.03(-0.48%)
Nov 27, 2017 5.938 5.966 5.793 5.814 171,547 -0.12(-2.10%)
Nov 24, 2017 5.918 5.945 5.897 5.938 54,368 +0.01(+0.23%)
Nov 22, 2017 5.856 5.945 5.842 5.925 76,103 +0.04(+0.71%)
Nov 21, 2017 5.856 5.911 5.849 5.883 62,809 +0.02(+0.35%)
Nov 20, 2017 5.890 5.925 5.835 5.862 105,524 -0.07(-1.17%)
Nov 17, 2017 5.842 5.938 5.842 5.932 116,481 +0.09(+1.54%)
Nov 16, 2017 5.807 5.897 5.793 5.842 168,599 +0.03(+0.60%)
Nov 15, 2017 5.724 5.849 5.717 5.807 325,217 +0.06(+0.96%)
Nov 14, 2017 5.662 5.786 5.627 5.752 185,316 +0.07(+1.22%)
Nov 13, 2017 5.738 5.738 5.614 5.683 97,712 -0.08(-1.32%)
Nov 10, 2017 5.793 5.856 5.745 5.759 225,663 -0.03(-0.60%)
Nov 09, 2017 5.752 5.856 5.752 5.793 324,318 -0.01(-0.12%)
Nov 08, 2017 5.745 5.856 5.745 5.800 183,612 +0.05(+0.84%)
Nov 07, 2017 5.669 5.849 5.614 5.752 1,131,929 +0.06(+0.97%)
Nov 06, 2017 5.849 5.849 5.662 5.697 132,940 -0.14(-2.37%)
Nov 03, 2017 5.821 5.869 5.738 5.835 76,534 +0.01(+0.24%)
Nov 02, 2017 5.856 5.856 5.710 5.821 181,724 -0.01(-0.12%)
Nov 01, 2017 5.759 5.842 5.731 5.828 724,794 +0.08(+1.32%)
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%)
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.