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 UNCHANGED
Streaming Delayed 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 (%)
Sep 29, 2017 6.158 6.193 6.103 6.172 196,057 +0.02(+0.34%)
Sep 28, 2017 6.124 6.186 6.110 6.152 156,570 +0.05(+0.83%)
Sep 27, 2017 6.184 6.184 6.094 6.101 142,811 -0.04(-0.67%)
Sep 26, 2017 6.156 6.177 6.088 6.142 248,120 -0.01(-0.22%)
Sep 25, 2017 6.177 6.177 6.136 6.156 99,310 +0.00(+0.00%)
Sep 22, 2017 6.238 6.238 6.149 6.156 333,130 -0.07(-1.10%)
Sep 21, 2017 6.266 6.273 6.190 6.225 41,046 -0.02(-0.33%)
Sep 20, 2017 6.293 6.293 6.225 6.245 124,659 -0.03(-0.55%)
Sep 19, 2017 6.321 6.321 6.197 6.279 104,746 +0.00(+0.00%)
Sep 18, 2017 6.314 6.321 6.252 6.279 124,755 -0.02(-0.33%)
Sep 15, 2017 6.197 6.300 6.197 6.300 35,257 +0.09(+1.43%)
Sep 14, 2017 6.197 6.218 6.168 6.211 342,172 +0.03(+0.44%)
Sep 13, 2017 6.177 6.218 6.170 6.184 332,994 +0.01(+0.22%)
Sep 12, 2017 6.211 6.225 6.170 6.170 221,008 -0.01(-0.11%)
Sep 11, 2017 6.238 6.252 6.163 6.177 118,571 -0.04(-0.66%)
Sep 08, 2017 6.218 6.286 6.204 6.218 307,133 +0.00(+0.00%)
Sep 07, 2017 6.286 6.327 6.211 6.218 122,390 -0.10(-1.52%)
Sep 06, 2017 6.259 6.430 6.259 6.314 202,658 +0.08(+1.21%)
Sep 05, 2017 6.245 6.307 6.149 6.238 215,152 -0.02(-0.33%)
Sep 01, 2017 6.190 6.273 6.142 6.259 199,488 +0.10(+1.56%)
Aug 31, 2017 6.142 6.197 6.067 6.163 119,394 +0.05(+0.90%)
Aug 30, 2017 6.177 6.204 6.108 6.108 106,797 -0.03(-0.45%)
Aug 29, 2017 6.142 6.197 6.115 6.136 87,991 -0.01(-0.18%)
Aug 28, 2017 6.331 6.331 6.092 6.147 193,314 -0.16(-2.49%)
Aug 25, 2017 6.099 6.311 6.092 6.304 181,512 +0.23(+3.82%)
Aug 24, 2017 6.106 6.119 6.034 6.072 204,136 +0.01(+0.23%)
Aug 23, 2017 6.099 6.106 6.017 6.058 229,884 -0.02(-0.34%)
Aug 22, 2017 6.085 6.106 6.038 6.079 142,674 +0.04(+0.68%)
Aug 21, 2017 6.017 6.051 5.983 6.038 71,268 +0.03(+0.45%)
Aug 18, 2017 5.969 6.038 5.942 6.010 50,178 +0.05(+0.80%)
Aug 17, 2017 5.942 6.031 5.928 5.962 98,698 -0.01(-0.11%)
Aug 16, 2017 5.935 5.990 5.900 5.969 166,707 +0.07(+1.16%)
Aug 15, 2017 5.928 5.949 5.853 5.901 113,999 -0.01(-0.12%)
Aug 14, 2017 6.085 6.085 5.894 5.908 414,037 -0.15(-2.48%)
Aug 11, 2017 5.867 6.058 5.580 6.058 52,093 +0.08(+1.37%)
Aug 10, 2017 6.010 6.010 5.976 5.976 72,006 -0.03(-0.57%)
Aug 09, 2017 5.990 6.010 5.942 6.010 67,296 +0.01(+0.11%)
Aug 08, 2017 6.058 6.065 5.997 6.003 90,563 -0.05(-0.79%)
Aug 07, 2017 6.085 6.085 6.051 6.051 22,095 -0.03(-0.45%)
Aug 04, 2017 6.133 6.133 6.024 6.079 116,999 -0.02(-0.34%)
Aug 03, 2017 6.119 6.133 6.085 6.099 96,430 -0.01(-0.22%)
Aug 02, 2017 6.106 6.147 6.065 6.113 392,072 +0.03(+0.45%)
Aug 01, 2017 6.051 6.099 6.031 6.085 41,392 +0.04(+0.68%)
Jul 31, 2017 5.990 6.072 5.956 6.044 70,885 +0.08(+1.26%)
Jul 28, 2017 5.962 6.031 5.956 5.969 41,696 +0.01(+0.23%)
Jul 27, 2017 5.942 5.976 5.921 5.956 47,633 +0.03(+0.50%)
Jul 26, 2017 5.926 5.933 5.858 5.926 82,943 +0.02(+0.35%)
Jul 25, 2017 5.885 5.913 5.858 5.906 53,115 +0.06(+1.05%)
Jul 24, 2017 5.879 5.913 5.831 5.845 32,675 -0.03(-0.58%)
Jul 21, 2017 5.865 5.906 5.828 5.879 155,005 +0.03(+0.58%)
Jul 20, 2017 5.953 5.953 5.783 5.845 76,297 -0.05(-0.92%)
Jul 19, 2017 5.906 5.953 5.872 5.899 183,149 +0.03(+0.58%)
Jul 18, 2017 5.872 5.906 5.851 5.865 52,540 +0.00(+0.00%)
Jul 17, 2017 5.885 5.906 5.851 5.865 123,787 -0.01(-0.12%)
Jul 14, 2017 5.899 5.953 5.858 5.872 107,871 +0.01(+0.12%)
Jul 13, 2017 5.817 5.865 5.797 5.865 115,896 +0.07(+1.29%)
Jul 12, 2017 5.729 5.804 5.729 5.790 200,618 +0.14(+2.41%)
Jul 11, 2017 5.749 5.763 5.647 5.654 288,233 -0.07(-1.31%)
Jul 10, 2017 5.688 5.756 5.613 5.729 188,500 +0.05(+0.96%)
Jul 07, 2017 5.729 5.729 5.600 5.674 90,853 -0.05(-0.95%)
Jul 06, 2017 5.681 5.742 5.627 5.729 172,727 +0.07(+1.32%)
Jul 05, 2017 5.593 5.668 5.566 5.654 280,217 +0.08(+1.47%)
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.