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 )

2.435 +0.025 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2018 6.175 6.175 5.986 6.000 100,539 -0.17(-2.83%)
Feb 27, 2018 6.216 6.244 6.140 6.175 72,281 -0.05(-0.85%)
Feb 26, 2018 6.269 6.269 6.109 6.228 98,899 -0.01(-0.22%)
Feb 23, 2018 6.228 6.276 6.221 6.242 95,864 +0.00(+0.00%)
Feb 22, 2018 6.283 6.242 6.242 112,875 -0.01(-0.11%)
Feb 21, 2018 6.179 6.283 6.179 6.249 142,681 +0.08(+1.24%)
Feb 20, 2018 6.172 6.221 6.172 6.172 27,229 -0.03(-0.56%)
Feb 16, 2018 6.207 6.207 6.207 0 -0.05(-0.78%)
Feb 15, 2018 6.325 6.332 6.242 6.256 85,345 -0.06(-0.88%)
Feb 14, 2018 6.214 6.374 6.116 6.311 981,025 +0.08(+1.23%)
Feb 13, 2018 6.102 6.242 5.998 6.235 621,315 +0.13(+2.17%)
Feb 12, 2018 5.991 6.130 5.991 6.102 47,816 +0.17(+2.82%)
Feb 09, 2018 6.019 6.019 5.872 5.935 102,331 -0.08(-1.39%)
Feb 08, 2018 6.200 6.200 6.005 6.019 109,100 -0.17(-2.70%)
Feb 07, 2018 6.214 6.214 6.151 6.186 157,645 -0.02(-0.34%)
Feb 06, 2018 5.845 6.249 5.845 6.207 124,331 +0.10(+1.60%)
Feb 05, 2018 6.214 6.228 6.109 6.109 150,767 -0.10(-1.68%)
Feb 02, 2018 6.437 6.437 6.193 6.214 72,261 -0.22(-3.36%)
Feb 01, 2018 6.318 6.430 6.318 6.430 149,310 +0.09(+1.43%)
Jan 31, 2018 6.353 6.388 6.290 6.339 168,713 -0.01(-0.22%)
Jan 30, 2018 6.374 6.506 6.318 6.353 123,105 -0.04(-0.61%)
Jan 29, 2018 6.524 6.524 6.357 6.392 159,463 -0.12(-1.92%)
Jan 26, 2018 6.565 6.565 6.496 6.517 104,009 -0.03(-0.53%)
Jan 25, 2018 6.565 6.600 6.531 6.551 293,642 -0.01(-0.11%)
Jan 24, 2018 6.350 6.593 6.350 6.558 234,286 +0.24(+3.85%)
Jan 23, 2018 6.274 6.315 6.274 6.315 82,553 +0.03(+0.44%)
Jan 22, 2018 6.315 6.315 6.242 6.288 42,079 +0.00(+0.00%)
Jan 19, 2018 6.267 6.295 6.177 6.288 111,880 +0.02(+0.33%)
Jan 18, 2018 6.190 6.309 6.173 6.267 104,672 +0.08(+1.23%)
Jan 17, 2018 6.163 6.239 6.156 6.190 151,838 +0.03(+0.45%)
Jan 16, 2018 6.177 6.211 6.114 6.163 140,665 -0.03(-0.56%)
Jan 12, 2018 6.197 6.197 6.197 0 +0.02(+0.34%)
Jan 11, 2018 6.135 6.177 6.107 6.177 102,911 +0.06(+0.91%)
Jan 10, 2018 6.218 6.052 6.121 193,708 +0.00(+0.00%)
Jan 09, 2018 6.045 6.149 5.899 6.121 155,515 -0.02(-0.34%)
Jan 08, 2018 6.225 6.225 6.100 6.142 36,508 -0.08(-1.23%)
Jan 05, 2018 6.184 6.281 6.163 6.218 162,906 +0.00(+0.00%)
Jan 04, 2018 6.135 6.246 6.114 6.218 47,204 +0.10(+1.70%)
Jan 03, 2018 6.024 6.114 6.024 6.114 45,427 +0.10(+1.73%)
Jan 02, 2018 5.941 6.066 5.941 6.010 85,436 +0.11(+1.88%)
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%)
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.