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 )

2.415 -0.005 (-0.21%)
Streaming Delayed Price Updated: 3:39 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 (%)
Mar 31, 2017 5.482 5.482 5.402 5.469 166,492 +0.01(+0.12%)
Mar 30, 2017 5.469 5.482 5.402 5.462 172,656 +0.02(+0.37%)
Mar 29, 2017 5.321 5.448 5.305 5.442 400,432 +0.15(+2.91%)
Mar 28, 2017 5.254 5.335 5.217 5.288 167,812 -0.01(-0.25%)
Mar 27, 2017 5.268 5.348 5.268 5.301 145,495 -0.05(-1.00%)
Mar 24, 2017 5.268 5.375 5.254 5.355 138,930 +0.13(+2.43%)
Mar 23, 2017 5.281 5.375 4.993 5.228 959,262 -0.03(-0.64%)
Mar 22, 2017 5.161 5.281 5.161 5.261 139,879 +0.06(+1.16%)
Mar 21, 2017 5.294 5.315 5.161 5.201 335,474 -0.05(-0.89%)
Mar 20, 2017 5.241 5.315 5.174 5.248 105,678 +0.01(+0.13%)
Mar 17, 2017 5.301 5.321 5.221 5.241 260,940 -0.01(-0.25%)
Mar 16, 2017 5.221 5.281 5.174 5.254 159,656 +0.09(+1.68%)
Mar 15, 2017 5.094 5.181 5.074 5.167 97,570 +0.11(+2.25%)
Mar 14, 2017 5.087 5.120 5.047 5.054 103,477 -0.06(-1.18%)
Mar 13, 2017 5.074 5.134 5.060 5.114 119,572 +0.07(+1.33%)
Mar 10, 2017 5.040 5.060 5.033 5.047 114,101 +0.03(+0.53%)
Mar 09, 2017 5.033 5.067 5.020 5.020 145,129 -0.01(-0.13%)
Mar 08, 2017 5.060 5.074 4.967 5.027 9,540,854 -0.03(-0.66%)
Mar 07, 2017 5.127 5.127 5.027 5.060 73,908 -0.09(-1.69%)
Mar 06, 2017 5.174 5.174 5.074 5.147 207,753 +0.03(+0.52%)
Mar 03, 2017 5.013 5.124 5.013 5.120 104,078 +0.12(+2.41%)
Mar 02, 2017 5.187 5.187 4.973 5.000 635,200 -0.18(-3.49%)
Mar 01, 2017 5.268 5.268 5.181 5.181 152,127 -0.05(-1.02%)
Feb 28, 2017 5.274 5.281 5.187 5.234 193,479 -0.05(-1.01%)
Feb 27, 2017 5.268 5.315 5.221 5.288 554,312 +0.07(+1.41%)
Feb 24, 2017 5.335 5.355 5.207 5.214 362,829 -0.10(-1.85%)
Feb 23, 2017 5.326 5.346 5.286 5.312 1,548,120 +0.05(+0.89%)
Feb 22, 2017 5.239 5.266 5.199 5.266 604,183 +0.03(+0.64%)
Feb 21, 2017 5.392 5.412 5.232 5.232 454,817 -0.18(-3.33%)
Feb 17, 2017 5.412 5.412 5.412 0 +0.01(+0.12%)
Feb 16, 2017 5.399 5.446 5.362 5.406 448,831 +0.09(+1.63%)
Feb 15, 2017 5.346 5.386 5.239 5.319 1,392,511 -0.02(-0.37%)
Feb 14, 2017 5.546 5.566 5.312 5.339 886,046 -0.25(-4.42%)
Feb 13, 2017 5.632 5.632 5.552 5.586 172,667 -0.05(-0.95%)
Feb 10, 2017 5.646 5.659 5.612 5.639 187,735 +0.00(+0.00%)
Feb 09, 2017 5.612 5.652 5.599 5.639 33,399 +0.05(+0.83%)
Feb 08, 2017 5.692 5.692 5.566 5.592 135,765 -0.11(-1.99%)
Feb 07, 2017 5.692 5.726 5.652 5.706 142,475 +0.01(+0.12%)
Feb 06, 2017 5.699 5.719 5.659 5.699 63,886 +0.00(+0.00%)
Feb 03, 2017 5.666 5.726 5.659 5.699 211,951 +0.06(+1.06%)
Feb 02, 2017 5.579 5.652 5.566 5.639 127,007 +0.06(+1.08%)
Feb 01, 2017 5.572 5.586 5.532 5.579 159,081 +0.03(+0.60%)
Jan 31, 2017 5.579 5.599 5.459 5.546 376,976 -0.05(-0.83%)
Jan 30, 2017 5.546 5.606 5.506 5.592 477,509 +0.02(+0.36%)
Jan 27, 2017 5.626 5.626 5.532 5.572 247,541 -0.02(-0.31%)
Jan 26, 2017 5.523 5.590 5.477 5.590 529,680 +0.08(+1.45%)
Jan 25, 2017 5.537 5.537 5.477 5.510 479,781 +0.02(+0.36%)
Jan 24, 2017 5.490 5.497 5.437 5.490 150,535 +0.01(+0.12%)
Jan 23, 2017 5.457 5.484 5.391 5.484 254,346 +0.05(+0.98%)
Jan 20, 2017 5.444 5.444 5.344 5.430 151,805 +0.00(+0.00%)
Jan 19, 2017 5.477 5.477 5.404 5.430 64,617 +0.00(+0.00%)
Jan 18, 2017 5.537 5.537 5.410 5.430 97,518 -0.07(-1.33%)
Jan 17, 2017 5.437 5.516 5.437 5.503 133,485 +0.04(+0.73%)
Jan 13, 2017 5.464 5.464 5.464 0 -0.07(-1.20%)
Jan 12, 2017 5.384 5.557 5.384 5.530 81,891 +0.14(+2.59%)
Jan 11, 2017 5.417 5.437 5.337 5.391 257,574 -0.03(-0.61%)
Jan 10, 2017 5.490 5.517 5.404 5.424 207,229 -0.03(-0.61%)
Jan 09, 2017 5.523 5.537 5.377 5.457 52,675 -0.06(-1.08%)
Jan 06, 2017 5.603 5.603 5.498 5.517 53,381 -0.07(-1.31%)
Jan 05, 2017 5.517 5.610 5.517 5.590 226,824 +0.08(+1.45%)
Jan 04, 2017 5.417 5.537 5.410 5.510 318,935 +0.09(+1.72%)
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.