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 (%)
Dec 30, 2016 5.276 5.276 5.276 0 -0.09(-1.73%)
Dec 29, 2016 5.316 5.382 5.316 5.369 72,735 +0.06(+1.13%)
Dec 28, 2016 5.289 5.316 5.216 5.309 128,740 +0.04(+0.79%)
Dec 27, 2016 5.162 5.294 5.162 5.268 79,815 +0.07(+1.27%)
Dec 23, 2016 5.201 5.201 5.201 0 +0.01(+0.26%)
Dec 22, 2016 5.148 5.248 5.135 5.188 165,128 +0.03(+0.51%)
Dec 21, 2016 5.320 5.373 5.122 5.162 221,021 -0.15(-2.86%)
Dec 20, 2016 5.261 5.367 5.261 5.314 88,296 +0.06(+1.13%)
Dec 19, 2016 5.307 5.321 5.248 5.254 110,445 -0.06(-1.12%)
Dec 16, 2016 5.334 5.393 5.287 5.314 74,340 -0.01(-0.25%)
Dec 15, 2016 5.307 5.340 5.261 5.327 336,074 +0.01(+0.25%)
Dec 14, 2016 5.373 5.426 5.301 5.314 157,088 -0.08(-1.47%)
Dec 13, 2016 5.340 5.420 5.281 5.393 81,180 +0.07(+1.24%)
Dec 12, 2016 5.327 5.360 5.301 5.327 111,054 +0.01(+0.12%)
Dec 09, 2016 5.347 5.407 5.268 5.320 180,090 -0.05(-0.99%)
Dec 08, 2016 5.354 5.440 5.314 5.373 83,374 +0.03(+0.50%)
Dec 07, 2016 5.387 5.433 5.320 5.347 422,298 -0.02(-0.37%)
Dec 06, 2016 5.307 5.446 5.307 5.367 467,302 +0.03(+0.62%)
Dec 05, 2016 5.148 5.354 5.120 5.334 252,796 +0.21(+4.00%)
Dec 02, 2016 5.089 5.142 4.970 5.129 164,696 +0.04(+0.78%)
Dec 01, 2016 5.036 5.102 4.970 5.089 135,765 +0.07(+1.45%)
Nov 30, 2016 4.884 5.109 4.884 5.016 502,120 +0.18(+3.69%)
Nov 29, 2016 4.870 4.902 4.778 4.837 363,914 +0.02(+0.41%)
Nov 28, 2016 4.784 4.877 4.784 4.818 153,987 +0.01(+0.17%)
Nov 25, 2016 4.875 4.875 4.810 4.810 98,785 -0.04(-0.82%)
Nov 23, 2016 4.849 4.849 4.849 0 +0.05(+0.96%)
Nov 22, 2016 4.862 4.902 4.790 4.803 376,961 -0.05(-1.09%)
Nov 21, 2016 4.889 4.941 4.849 4.856 248,394 +0.03(+0.68%)
Nov 18, 2016 4.849 4.908 4.823 4.823 148,365 -0.03(-0.54%)
Nov 17, 2016 4.882 4.941 4.829 4.849 80,295 -0.03(-0.54%)
Nov 16, 2016 4.882 4.928 4.849 4.875 80,213 -0.03(-0.54%)
Nov 15, 2016 4.862 4.981 4.862 4.902 125,314 +0.05(+1.09%)
Nov 14, 2016 4.902 4.941 4.803 4.849 74,136 -0.01(-0.27%)
Nov 11, 2016 5.034 5.034 4.810 4.862 168,154 -0.18(-3.66%)
Nov 10, 2016 5.330 5.330 5.034 5.047 189,203 -0.30(-5.67%)
Nov 09, 2016 5.337 5.402 5.310 5.350 70,968 -0.06(-1.10%)
Nov 08, 2016 5.350 5.462 5.350 5.409 158,282 +0.03(+0.61%)
Nov 07, 2016 5.304 5.376 5.218 5.376 112,077 +0.14(+2.77%)
Nov 04, 2016 5.277 5.277 5.218 5.231 142,846 -0.07(-1.37%)
Nov 03, 2016 5.337 5.356 5.232 5.304 84,542 -0.01(-0.12%)
Nov 02, 2016 5.337 5.337 5.277 5.310 118,925 +0.00(+0.00%)
Nov 01, 2016 5.442 5.442 5.310 5.310 127,129 -0.09(-1.59%)
Oct 31, 2016 5.409 5.482 5.363 5.396 167,196 -0.01(-0.12%)
Oct 28, 2016 5.402 5.462 5.383 5.402 48,677 +0.02(+0.37%)
Oct 27, 2016 5.442 5.462 5.370 5.383 384,670 -0.01(-0.22%)
Oct 26, 2016 5.487 5.487 5.368 5.395 418,270 -0.10(-1.79%)
Oct 25, 2016 5.565 5.565 5.493 5.493 172,320 -0.05(-0.95%)
Oct 24, 2016 5.578 5.602 5.539 5.546 149,870 +0.00(+0.00%)
Oct 21, 2016 5.565 5.572 5.513 5.546 160,293 -0.04(-0.70%)
Oct 20, 2016 5.611 5.611 5.565 5.585 66,598 -0.02(-0.35%)
Oct 19, 2016 5.631 5.703 5.605 5.605 124,439 +0.00(+0.00%)
Oct 18, 2016 5.500 5.624 5.467 5.605 248,512 +0.18(+3.26%)
Oct 17, 2016 5.382 5.434 5.355 5.428 407,321 -0.03(-0.48%)
Oct 14, 2016 5.473 5.480 5.428 5.454 140,445 +0.02(+0.36%)
Oct 13, 2016 5.447 5.454 5.401 5.434 165,526 -0.08(-1.43%)
Oct 12, 2016 5.539 5.539 5.454 5.513 120,300 -0.03(-0.59%)
Oct 11, 2016 5.539 5.631 5.480 5.546 274,152 -0.08(-1.36%)
Oct 10, 2016 5.557 5.661 5.545 5.622 332,155 +0.14(+2.63%)
Oct 07, 2016 5.524 5.526 5.446 5.478 126,109 -0.05(-0.83%)
Oct 06, 2016 5.511 5.550 5.485 5.524 147,760 +0.01(+0.24%)
Oct 05, 2016 5.498 5.518 5.426 5.511 126,270 +0.08(+1.57%)
Oct 04, 2016 5.524 5.524 5.380 5.426 195,409 -0.07(-1.31%)
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.