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 )

2.410 -0.010 (-0.41%)
Official Closing Price Updated: 7:00 PM 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 (%)
Jan 29, 2016 4.107 4.170 4.037 4.164 99,342 +0.06(+1.55%)
Jan 28, 2016 4.037 4.196 4.037 4.100 129,121 +0.06(+1.57%)
Jan 27, 2016 4.005 4.056 3.935 4.037 68,304 +0.01(+0.30%)
Jan 26, 2016 3.930 4.069 3.899 4.025 159,424 +0.14(+3.58%)
Jan 25, 2016 3.974 3.987 3.861 3.886 109,484 -0.14(-3.45%)
Jan 22, 2016 4.019 4.107 3.946 4.025 121,224 +0.13(+3.24%)
Jan 21, 2016 3.766 3.905 3.747 3.899 464,314 +0.13(+3.35%)
Jan 20, 2016 3.760 3.835 3.684 3.772 297,916 -0.06(-1.49%)
Jan 19, 2016 3.930 3.949 3.791 3.829 274,585 -0.04(-1.14%)
Jan 15, 2016 3.943 3.873 3.873 3.873 270,157 -0.18(-4.37%)
Jan 14, 2016 3.917 4.082 3.880 4.050 135,584 +0.16(+4.23%)
Jan 13, 2016 3.962 4.006 3.848 3.886 181,766 -0.04(-1.13%)
Jan 12, 2016 3.621 3.968 3.621 3.930 233,609 +0.37(+10.28%)
Jan 11, 2016 3.886 3.943 3.532 3.564 232,643 -0.29(-7.54%)
Jan 08, 2016 3.924 4.021 3.842 3.854 106,057 -0.03(-0.81%)
Jan 07, 2016 3.880 3.975 3.867 3.886 138,919 -0.09(-2.38%)
Jan 06, 2016 4.050 4.063 3.924 3.981 150,444 -0.20(-4.69%)
Jan 05, 2016 4.094 4.196 4.063 4.177 166,463 +0.08(+1.85%)
Jan 04, 2016 4.126 4.126 4.038 4.101 244,285 -0.02(-0.46%)
Dec 31, 2015 4.227 4.120 4.120 4.120 98,915 -0.11(-2.54%)
Dec 30, 2015 4.360 4.398 4.170 4.227 174,097 -0.16(-3.60%)
Dec 29, 2015 4.372 4.480 4.202 4.385 482,158 +0.04(+1.03%)
Dec 28, 2015 4.340 4.340 4.246 4.340 64,789 -0.03(-0.58%)
Dec 24, 2015 4.259 4.366 4.366 4.366 123,995 +0.11(+2.51%)
Dec 23, 2015 4.089 4.259 4.032 4.259 288,536 +0.23(+5.62%)
Dec 22, 2015 4.145 4.145 4.006 4.032 144,776 -0.09(-2.14%)
Dec 21, 2015 4.108 4.278 4.101 4.120 259,720 +0.03(+0.61%)
Dec 18, 2015 4.145 4.234 4.070 4.095 753,131 -0.08(-1.96%)
Dec 17, 2015 4.196 4.202 4.089 4.177 194,054 +0.03(+0.76%)
Dec 16, 2015 3.994 4.158 3.947 4.145 334,136 +0.16(+3.94%)
Dec 15, 2015 3.862 4.032 3.862 3.988 218,302 +0.16(+4.10%)
Dec 14, 2015 3.825 3.875 3.812 3.831 80,670 +0.01(+0.33%)
Dec 11, 2015 3.919 3.932 3.818 3.818 218,664 -0.12(-3.04%)
Dec 10, 2015 3.932 4.020 3.919 3.938 251,579 +0.01(+0.32%)
Dec 09, 2015 3.862 4.026 3.862 3.925 196,426 +0.09(+2.30%)
Dec 08, 2015 3.950 3.976 3.781 3.837 55,302 -0.13(-3.33%)
Dec 07, 2015 4.089 4.089 3.969 3.969 417,339 -0.14(-3.37%)
Dec 04, 2015 4.309 4.309 4.101 4.108 303,667 -0.22(-5.09%)
Dec 03, 2015 4.385 4.410 4.290 4.328 219,521 -0.03(-0.58%)
Dec 02, 2015 4.309 4.441 4.271 4.353 273,067 -0.08(-1.84%)
Dec 01, 2015 4.378 4.491 4.265 4.435 207,505 +0.05(+1.15%)
Nov 30, 2015 4.460 4.460 4.290 4.385 362,536 -0.07(-1.55%)
Nov 27, 2015 4.473 4.498 4.412 4.454 223,249 -0.03(-0.56%)
Nov 25, 2015 4.561 4.479 4.479 4.479 881,641 -0.11(-2.32%)
Nov 24, 2015 4.510 4.629 4.510 4.585 198,874 +0.09(+2.09%)
Nov 23, 2015 4.498 4.541 4.429 4.491 157,513 -0.02(-0.42%)
Nov 20, 2015 4.516 4.579 4.473 4.510 238,906 +0.00(+0.00%)
Nov 19, 2015 4.504 4.579 4.460 4.510 349,986 +0.01(+0.14%)
Nov 18, 2015 4.585 4.617 4.473 4.504 98,993 -0.05(-1.10%)
Nov 17, 2015 4.717 4.748 4.548 4.554 131,965 -0.18(-3.71%)
Nov 16, 2015 4.648 4.748 4.645 4.729 53,093 +0.07(+1.48%)
Nov 13, 2015 4.754 4.754 4.579 4.660 167,010 -0.10(-2.11%)
Nov 12, 2015 4.873 4.873 4.754 4.761 91,298 -0.16(-3.18%)
Nov 11, 2015 4.980 5.018 4.892 4.917 96,490 -0.04(-0.76%)
Nov 10, 2015 5.011 5.061 4.949 4.955 112,013 -0.07(-1.37%)
Nov 09, 2015 5.068 5.080 4.961 5.024 216,946 -0.04(-0.87%)
Nov 06, 2015 5.143 5.193 5.030 5.068 207,357 -0.06(-1.10%)
Nov 05, 2015 5.099 5.162 5.074 5.124 146,162 +0.01(+0.12%)
Nov 04, 2015 5.218 5.249 5.083 5.118 149,235 -0.09(-1.80%)
Nov 03, 2015 5.093 5.230 5.093 5.212 357,275 +0.13(+2.46%)
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.