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: 4:10 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 30, 2016 5.695 5.800 5.643 5.767 698,280 +0.13(+2.32%)
Sep 29, 2016 5.715 5.734 5.617 5.636 403,113 -0.05(-0.92%)
Sep 28, 2016 5.532 5.702 5.499 5.689 434,279 +0.22(+3.94%)
Sep 27, 2016 5.480 5.519 5.421 5.473 305,318 -0.01(-0.12%)
Sep 26, 2016 5.467 5.519 5.467 5.480 374,009 +0.01(+0.12%)
Sep 23, 2016 5.565 5.565 5.460 5.473 123,731 -0.11(-1.99%)
Sep 22, 2016 5.421 5.617 5.421 5.584 360,541 +0.22(+4.14%)
Sep 21, 2016 5.401 5.434 5.342 5.362 295,279 -0.01(-0.12%)
Sep 20, 2016 5.454 5.454 5.303 5.369 198,784 -0.04(-0.72%)
Sep 19, 2016 5.375 5.519 5.375 5.408 233,064 +0.07(+1.22%)
Sep 16, 2016 5.454 5.454 5.316 5.342 165,640 -0.14(-2.62%)
Sep 15, 2016 5.532 5.532 5.467 5.486 196,576 -0.02(-0.36%)
Sep 14, 2016 5.493 5.538 5.421 5.506 96,520 +0.05(+0.84%)
Sep 13, 2016 5.551 5.551 5.434 5.460 83,689 -0.12(-2.11%)
Sep 12, 2016 5.623 5.623 5.551 5.578 111,628 -0.06(-1.04%)
Sep 09, 2016 5.800 5.819 5.630 5.636 124,749 -0.18(-3.03%)
Sep 08, 2016 5.819 5.904 5.813 5.813 116,422 -0.03(-0.45%)
Sep 07, 2016 5.819 5.858 5.804 5.839 302,770 +0.07(+1.13%)
Sep 06, 2016 5.676 5.780 5.630 5.774 177,959 +0.17(+3.03%)
Sep 02, 2016 5.545 5.604 5.604 5.604 469,902 +0.09(+1.66%)
Sep 01, 2016 5.519 5.519 5.362 5.512 242,277 +0.02(+0.36%)
Aug 31, 2016 5.460 5.499 5.427 5.493 216,046 +0.06(+1.08%)
Aug 30, 2016 5.551 5.551 5.414 5.434 833,066 -0.08(-1.54%)
Aug 29, 2016 5.610 5.610 5.499 5.519 135,117 -0.04(-0.79%)
Aug 26, 2016 5.595 5.647 5.530 5.563 164,122 +0.00(+0.00%)
Aug 25, 2016 5.523 5.608 5.523 5.563 273,320 +0.03(+0.47%)
Aug 24, 2016 5.563 5.563 5.478 5.537 109,407 +0.02(+0.35%)
Aug 23, 2016 5.537 5.660 5.458 5.517 199,444 +0.01(+0.12%)
Aug 22, 2016 5.556 5.582 5.497 5.510 171,630 -0.05(-0.94%)
Aug 19, 2016 5.550 5.641 5.504 5.563 460,425 -0.03(-0.47%)
Aug 18, 2016 5.458 5.589 5.458 5.589 585,954 +0.01(+0.12%)
Aug 17, 2016 5.413 5.608 5.309 5.582 551,135 +0.20(+3.62%)
Aug 16, 2016 5.419 5.419 5.341 5.387 190,515 -0.05(-0.84%)
Aug 15, 2016 5.354 5.497 5.354 5.432 111,245 +0.12(+2.20%)
Aug 12, 2016 5.367 5.400 5.289 5.315 207,855 -0.06(-1.09%)
Aug 11, 2016 5.302 5.387 5.302 5.374 93,057 +0.08(+1.60%)
Aug 10, 2016 5.224 5.302 5.206 5.289 56,456 +0.08(+1.63%)
Aug 09, 2016 5.120 5.218 5.120 5.205 568,682 +0.08(+1.65%)
Aug 08, 2016 5.107 5.146 5.081 5.120 110,738 +0.07(+1.29%)
Aug 05, 2016 4.997 5.068 4.997 5.055 47,606 +0.07(+1.44%)
Aug 04, 2016 4.970 5.016 4.951 4.984 46,659 +0.01(+0.13%)
Aug 03, 2016 4.964 5.003 4.886 4.977 123,434 +0.03(+0.53%)
Aug 02, 2016 4.970 4.997 4.912 4.951 99,022 +0.01(+0.13%)
Aug 01, 2016 4.990 4.997 4.918 4.944 147,481 -0.07(-1.43%)
Jul 29, 2016 4.984 5.068 4.924 5.016 357,917 +0.05(+0.92%)
Jul 28, 2016 5.068 5.068 4.931 4.970 178,012 -0.03(-0.52%)
Jul 27, 2016 4.990 5.055 4.957 4.997 191,250 +0.03(+0.55%)
Jul 26, 2016 5.060 5.060 4.963 4.969 226,949 -0.08(-1.67%)
Jul 25, 2016 5.280 5.280 5.028 5.054 130,224 -0.21(-4.06%)
Jul 22, 2016 5.138 5.280 5.138 5.267 531,692 +0.12(+2.26%)
Jul 21, 2016 5.267 5.267 5.147 5.151 260,786 -0.08(-1.49%)
Jul 20, 2016 5.144 5.280 5.131 5.228 94,428 +0.11(+2.15%)
Jul 19, 2016 5.190 5.196 5.118 5.118 158,137 -0.08(-1.62%)
Jul 18, 2016 5.177 5.222 5.164 5.203 73,245 +0.04(+0.75%)
Jul 15, 2016 5.177 5.203 5.144 5.164 264,277 -0.02(-0.38%)
Jul 14, 2016 5.248 5.248 5.170 5.183 436,154 +0.02(+0.38%)
Jul 13, 2016 5.196 5.203 5.118 5.164 193,231 -0.03(-0.50%)
Jul 12, 2016 5.209 5.228 5.164 5.190 104,701 +0.03(+0.63%)
Jul 11, 2016 5.183 5.209 5.138 5.157 155,052 -0.02(-0.38%)
Jul 08, 2016 5.144 5.180 5.092 5.177 156,162 +0.08(+1.65%)
Jul 07, 2016 5.092 5.118 5.002 5.092 254,165 +0.02(+0.38%)
Jul 06, 2016 5.060 5.086 5.015 5.073 139,681 +0.01(+0.13%)
Jul 05, 2016 5.183 5.183 5.047 5.066 115,470 -0.13(-2.49%)
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.