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 (%)
Jun 30, 2016 5.259 5.259 5.149 5.220 266,508 +0.01(+0.12%)
Jun 29, 2016 5.188 5.227 5.154 5.214 199,667 +0.10(+2.03%)
Jun 28, 2016 5.013 5.117 4.955 5.110 179,628 +0.16(+3.18%)
Jun 27, 2016 4.985 5.082 4.920 4.953 103,055 -0.09(-1.79%)
Jun 24, 2016 5.037 5.101 4.991 5.043 257,479 -0.21(-4.05%)
Jun 23, 2016 5.250 5.282 5.211 5.256 59,169 +0.08(+1.50%)
Jun 22, 2016 5.069 5.230 5.069 5.179 113,163 +0.06(+1.26%)
Jun 21, 2016 5.037 5.127 5.037 5.114 75,125 +0.06(+1.15%)
Jun 20, 2016 5.146 5.192 5.043 5.056 84,621 -0.01(-0.25%)
Jun 17, 2016 5.075 5.101 5.037 5.069 188,042 +0.02(+0.38%)
Jun 16, 2016 5.050 5.062 4.979 5.050 202,379 -0.02(-0.38%)
Jun 15, 2016 5.004 5.127 5.004 5.069 183,495 +0.07(+1.42%)
Jun 14, 2016 5.037 5.050 4.959 4.998 318,268 -0.01(-0.26%)
Jun 13, 2016 4.998 5.037 4.946 5.011 87,472 +0.00(+0.00%)
Jun 10, 2016 5.062 5.069 5.011 5.011 88,361 -0.13(-2.51%)
Jun 09, 2016 5.088 5.153 5.082 5.140 111,033 +0.01(+0.25%)
Jun 08, 2016 5.069 5.159 5.050 5.127 286,205 +0.08(+1.53%)
Jun 07, 2016 4.836 5.069 4.836 5.050 361,206 +0.23(+4.69%)
Jun 06, 2016 4.927 4.940 4.759 4.824 88,993 -0.09(-1.84%)
Jun 03, 2016 4.778 4.940 4.778 4.914 70,812 +0.13(+2.70%)
Jun 02, 2016 4.740 4.791 4.714 4.785 114,668 +0.05(+1.09%)
Jun 01, 2016 4.656 4.753 4.649 4.733 231,906 +0.05(+0.96%)
May 31, 2016 4.785 4.785 4.688 4.688 285,000 -0.08(-1.76%)
May 27, 2016 4.907 4.772 4.772 4.772 236,634 -0.12(-2.51%)
May 26, 2016 4.875 4.933 4.849 4.895 126,261 +0.04(+0.82%)
May 25, 2016 4.823 4.861 4.791 4.855 243,700 +0.05(+1.07%)
May 24, 2016 4.829 4.861 4.791 4.803 62,872 -0.01(-0.27%)
May 23, 2016 4.810 4.881 4.810 4.816 98,315 -0.03(-0.53%)
May 20, 2016 4.868 4.913 4.829 4.842 127,155 +0.01(+0.13%)
May 19, 2016 4.900 4.913 4.829 4.836 711,402 -0.03(-0.66%)
May 18, 2016 4.964 4.964 4.836 4.868 136,489 -0.14(-2.70%)
May 17, 2016 4.977 5.048 4.977 5.003 552,139 +0.02(+0.39%)
May 16, 2016 5.029 5.080 4.971 4.983 498,285 -0.03(-0.64%)
May 13, 2016 5.003 5.054 4.951 5.016 248,311 -0.03(-0.51%)
May 12, 2016 5.138 5.144 5.041 5.041 1,672,890 -0.06(-1.13%)
May 11, 2016 5.074 5.170 5.074 5.099 4,938,434 +0.00(+0.00%)
May 10, 2016 5.041 5.138 5.035 5.099 109,064 +0.07(+1.41%)
May 09, 2016 5.061 5.061 4.951 5.029 31,712 -0.03(-0.51%)
May 06, 2016 5.048 5.080 4.983 5.054 18,516 +0.00(+0.00%)
May 05, 2016 5.164 5.164 5.016 5.054 73,971 -0.05(-0.88%)
May 04, 2016 5.164 5.183 5.041 5.099 105,551 -0.11(-2.10%)
May 03, 2016 5.241 5.241 5.080 5.209 92,102 -0.08(-1.58%)
May 02, 2016 5.228 5.337 5.228 5.292 227,569 +0.09(+1.73%)
Apr 29, 2016 5.247 5.324 5.202 5.202 241,873 -0.01(-0.12%)
Apr 28, 2016 5.157 5.299 5.157 5.209 52,757 +0.03(+0.62%)
Apr 27, 2016 5.106 5.189 5.106 5.176 203,262 +0.08(+1.56%)
Apr 26, 2016 5.071 5.122 4.930 5.097 200,346 +0.05(+1.02%)
Apr 25, 2016 5.110 5.122 5.033 5.046 113,802 -0.08(-1.50%)
Apr 22, 2016 5.174 5.231 5.103 5.122 121,853 -0.06(-1.23%)
Apr 21, 2016 5.251 5.251 5.148 5.187 17,710 -0.06(-1.22%)
Apr 20, 2016 5.167 5.251 5.135 5.251 112,552 +0.06(+1.23%)
Apr 19, 2016 5.097 5.212 5.097 5.187 164,449 +0.13(+2.66%)
Apr 18, 2016 4.988 5.058 4.962 5.052 70,357 +0.03(+0.51%)
Apr 15, 2016 5.046 5.046 4.975 5.026 31,386 -0.05(-1.01%)
Apr 14, 2016 5.078 5.090 5.052 5.078 60,331 -0.01(-0.13%)
Apr 13, 2016 5.020 5.142 5.001 5.084 152,311 +0.08(+1.66%)
Apr 12, 2016 4.956 5.007 4.898 5.001 143,600 +0.08(+1.56%)
Apr 11, 2016 4.886 4.930 4.834 4.924 106,470 +0.10(+2.12%)
Apr 08, 2016 4.841 4.866 4.790 4.822 89,283 +0.06(+1.35%)
Apr 07, 2016 4.764 4.783 4.668 4.758 61,545 -0.04(-0.80%)
Apr 06, 2016 4.834 4.860 4.777 4.796 30,689 +0.01(+0.13%)
Apr 05, 2016 4.809 4.834 4.726 4.790 184,179 -0.01(-0.13%)
Apr 04, 2016 4.905 4.905 4.770 4.796 71,188 -0.09(-1.83%)
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.