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 (%)
Feb 28, 2018 6.169 6.169 5.980 5.994 100,635 -0.17(-2.83%)
Feb 27, 2018 6.211 6.239 6.134 6.169 72,350 -0.05(-0.85%)
Feb 26, 2018 6.264 6.264 6.103 6.222 98,993 -0.01(-0.22%)
Feb 23, 2018 6.222 6.270 6.215 6.236 95,955 +0.00(+0.00%)
Feb 22, 2018 6.277 6.236 6.236 112,982 -0.01(-0.11%)
Feb 21, 2018 6.173 6.277 6.173 6.243 142,816 +0.08(+1.24%)
Feb 20, 2018 6.166 6.215 6.166 6.166 27,254 -0.03(-0.56%)
Feb 16, 2018 6.201 6.201 6.201 0 -0.05(-0.78%)
Feb 15, 2018 6.319 6.326 6.236 6.250 85,426 -0.06(-0.88%)
Feb 14, 2018 6.208 6.368 6.110 6.305 981,955 +0.08(+1.23%)
Feb 13, 2018 6.096 6.236 5.992 6.229 621,905 +0.13(+2.17%)
Feb 12, 2018 5.985 6.124 5.985 6.096 47,861 +0.17(+2.82%)
Feb 09, 2018 6.013 6.013 5.867 5.929 102,428 -0.08(-1.39%)
Feb 08, 2018 6.194 6.194 5.999 6.013 109,203 -0.17(-2.70%)
Feb 07, 2018 6.208 6.208 6.145 6.180 157,795 -0.02(-0.34%)
Feb 06, 2018 5.839 6.243 5.839 6.201 124,449 +0.10(+1.60%)
Feb 05, 2018 6.208 6.222 6.103 6.103 150,910 -0.10(-1.68%)
Feb 02, 2018 6.431 6.431 6.187 6.208 72,330 -0.22(-3.36%)
Feb 01, 2018 6.312 6.424 6.312 6.424 149,452 +0.09(+1.43%)
Jan 31, 2018 6.347 6.382 6.284 6.333 168,873 -0.01(-0.22%)
Jan 30, 2018 6.368 6.500 6.312 6.347 123,222 -0.04(-0.61%)
Jan 29, 2018 6.517 6.517 6.351 6.386 159,615 -0.12(-1.92%)
Jan 26, 2018 6.559 6.559 6.490 6.510 104,108 -0.03(-0.53%)
Jan 25, 2018 6.559 6.594 6.524 6.545 293,920 -0.01(-0.11%)
Jan 24, 2018 6.344 6.587 6.344 6.552 234,508 +0.24(+3.85%)
Jan 23, 2018 6.268 6.309 6.268 6.309 82,631 +0.03(+0.44%)
Jan 22, 2018 6.309 6.309 6.237 6.282 42,119 +0.00(+0.00%)
Jan 19, 2018 6.261 6.289 6.171 6.282 111,986 +0.02(+0.33%)
Jan 18, 2018 6.185 6.303 6.168 6.261 104,772 +0.08(+1.23%)
Jan 17, 2018 6.157 6.233 6.150 6.185 151,982 +0.03(+0.45%)
Jan 16, 2018 6.171 6.205 6.108 6.157 140,798 -0.03(-0.56%)
Jan 12, 2018 6.192 6.192 6.192 0 +0.02(+0.34%)
Jan 11, 2018 6.129 6.171 6.101 6.171 103,009 +0.06(+0.91%)
Jan 10, 2018 6.212 6.046 6.115 193,892 +0.00(+0.00%)
Jan 09, 2018 6.039 6.143 5.893 6.115 155,663 -0.02(-0.34%)
Jan 08, 2018 6.219 6.219 6.094 6.136 36,543 -0.08(-1.23%)
Jan 05, 2018 6.178 6.275 6.157 6.212 163,060 +0.00(+0.00%)
Jan 04, 2018 6.129 6.240 6.108 6.212 47,249 +0.10(+1.70%)
Jan 03, 2018 6.018 6.108 6.018 6.108 45,470 +0.10(+1.73%)
Jan 02, 2018 5.935 6.060 5.935 6.004 85,517 +0.11(+1.88%)
Dec 29, 2017 5.893 5.893 5.893 0 -0.03(-0.58%)
Dec 28, 2017 6.067 6.126 5.928 5.928 84,911 -0.11(-1.80%)
Dec 27, 2017 6.064 6.064 5.960 6.036 80,637 -0.01(-0.23%)
Dec 26, 2017 6.023 6.057 6.016 6.050 43,530 +0.05(+0.81%)
Dec 22, 2017 5.974 6.023 5.912 6.002 161,092 +0.05(+0.81%)
Dec 21, 2017 5.940 6.016 5.940 5.954 55,202 +0.00(+0.00%)
Dec 20, 2017 5.905 5.995 5.871 5.954 377,679 +0.06(+0.94%)
Dec 19, 2017 5.885 5.960 5.864 5.898 137,622 +0.03(+0.47%)
Dec 18, 2017 5.843 5.941 5.836 5.871 130,105 +0.03(+0.47%)
Dec 15, 2017 5.836 5.850 5.774 5.843 323,902 +0.01(+0.24%)
Dec 14, 2017 5.774 5.864 5.774 5.829 86,665 +0.05(+0.84%)
Dec 13, 2017 5.746 5.843 5.746 5.781 352,516 +0.04(+0.72%)
Dec 12, 2017 5.746 5.760 5.643 5.739 258,734 +0.01(+0.12%)
Dec 11, 2017 5.753 5.781 5.705 5.733 432,566 -0.03(-0.48%)
Dec 08, 2017 5.774 5.836 5.719 5.760 48,300 +0.01(+0.12%)
Dec 07, 2017 5.650 5.809 5.650 5.753 149,032 +0.10(+1.83%)
Dec 06, 2017 5.657 5.719 5.650 5.650 165,854 -0.03(-0.61%)
Dec 05, 2017 5.691 5.733 5.670 5.684 115,522 -0.03(-0.48%)
Dec 04, 2017 5.670 5.753 5.670 5.712 146,341 +0.02(+0.36%)
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.