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 27, 2015 6.018 6.061 5.987 5.999 373,971 -0.03(-0.51%)
Feb 26, 2015 5.987 6.042 5.950 6.030 76,809 +0.02(+0.41%)
Feb 25, 2015 6.141 6.098 5.925 6.005 556,429 -0.09(-1.52%)
Feb 24, 2015 6.104 6.159 6.054 6.098 4,102,696 -0.01(-0.10%)
Feb 23, 2015 6.221 6.221 6.036 6.104 189,369 -0.14(-2.27%)
Feb 20, 2015 6.239 6.295 6.196 6.245 137,211 +0.02(+0.30%)
Feb 19, 2015 6.326 6.350 6.215 6.227 126,829 -0.10(-1.56%)
Feb 18, 2015 6.264 6.338 6.245 6.326 156,029 +0.04(+0.69%)
Feb 17, 2015 6.289 6.363 6.264 6.282 214,671 +0.01(+0.10%)
Feb 13, 2015 6.295 6.276 6.276 6.276 334,292 +0.01(+0.20%)
Feb 12, 2015 6.276 6.326 6.227 6.264 610,533 -0.01(-0.20%)
Feb 11, 2015 6.399 6.424 6.257 6.276 223,179 -0.17(-2.58%)
Feb 10, 2015 6.529 6.529 6.406 6.443 100,248 -0.02(-0.29%)
Feb 09, 2015 6.455 6.535 6.430 6.461 746,880 -0.04(-0.57%)
Feb 06, 2015 6.498 6.510 6.436 6.498 235,386 -0.02(-0.38%)
Feb 05, 2015 6.492 6.578 6.461 6.523 653,830 +0.02(+0.28%)
Feb 04, 2015 6.523 6.572 6.467 6.504 749,360 -0.08(-1.22%)
Feb 03, 2015 6.375 6.621 6.369 6.584 1,859,178 +0.21(+3.29%)
Feb 02, 2015 6.356 6.467 6.356 6.375 2,768,522 +0.01(+0.19%)
Jan 30, 2015 6.356 6.443 6.301 6.363 640,610 -0.06(-0.86%)
Jan 29, 2015 6.504 6.517 6.313 6.418 2,794,153 -0.03(-0.48%)
Jan 28, 2015 6.498 6.560 6.418 6.449 2,459,188 -0.07(-1.04%)
Jan 27, 2015 6.393 6.553 6.393 6.517 1,304,650 +0.04(+0.57%)
Jan 26, 2015 6.492 6.517 6.424 6.480 1,365,597 +0.03(+0.48%)
Jan 23, 2015 6.418 6.486 6.393 6.449 797,911 +0.02(+0.38%)
Jan 22, 2015 6.387 6.517 6.332 6.424 657,282 +0.10(+1.56%)
Jan 21, 2015 6.319 6.387 6.258 6.326 744,893 +0.03(+0.49%)
Jan 20, 2015 6.393 6.455 6.227 6.295 680,877 -0.16(-2.48%)
Jan 16, 2015 6.356 6.510 6.356 6.455 229,459 +0.02(+0.29%)
Jan 15, 2015 6.529 6.560 6.418 6.436 3,723,788 +0.01(+0.10%)
Jan 14, 2015 6.363 6.430 6.270 6.430 737,889 +0.02(+0.38%)
Jan 13, 2015 6.381 6.436 6.258 6.406 683,940 +0.03(+0.48%)
Jan 12, 2015 6.356 6.529 6.282 6.375 1,105,119 +0.04(+0.68%)
Jan 09, 2015 6.202 6.356 6.147 6.332 1,098,425 +0.14(+2.29%)
Jan 08, 2015 6.153 6.258 6.116 6.190 215,434 +0.05(+0.80%)
Jan 07, 2015 6.110 6.190 6.042 6.141 1,370,172 +0.04(+0.61%)
Jan 06, 2015 6.141 6.190 6.048 6.104 2,648,624 -0.01(-0.10%)
Jan 05, 2015 6.338 6.356 6.067 6.110 330,409 -0.23(-3.69%)
Jan 02, 2015 6.467 6.467 6.184 6.344 382,006 -0.06(-0.87%)
Dec 31, 2014 6.572 6.399 6.399 6.399 93,842 -0.07(-1.14%)
Dec 30, 2014 6.430 6.572 6.412 6.473 168,990 -0.02(-0.38%)
Dec 29, 2014 6.615 6.664 6.418 6.498 332,778 -0.15(-2.22%)
Dec 26, 2014 6.738 6.763 6.646 6.646 158,726 -0.14(-2.00%)
Dec 24, 2014 6.892 6.781 6.781 6.781 1,090,713 +0.07(+1.10%)
Dec 23, 2014 6.707 6.763 6.621 6.707 1,799,879 +0.01(+0.09%)
Dec 22, 2014 6.541 6.757 6.504 6.701 2,285,456 +0.10(+1.59%)
Dec 19, 2014 6.547 6.664 6.430 6.597 1,147,897 +0.11(+1.71%)
Dec 18, 2014 6.338 6.627 6.307 6.486 1,912,029 +0.27(+4.36%)
Dec 17, 2014 5.919 6.313 5.888 6.215 1,792,152 +0.28(+4.78%)
Dec 16, 2014 5.777 6.073 5.605 5.931 1,495,729 +0.10(+1.80%)
Dec 15, 2014 6.196 6.239 5.667 5.827 1,301,990 -0.31(-5.12%)
Dec 12, 2014 6.449 6.504 6.073 6.141 1,073,301 -0.30(-4.68%)
Dec 11, 2014 6.473 6.689 6.418 6.443 936,752 -0.20(-3.06%)
Dec 10, 2014 7.102 7.102 6.646 6.646 509,055 -0.42(-6.01%)
Dec 09, 2014 7.293 7.293 7.046 7.071 721,233 -0.21(-2.88%)
Dec 08, 2014 7.311 7.508 7.243 7.280 208,409 +0.00(+0.00%)
Dec 05, 2014 7.391 7.400 7.169 7.280 3,153,176 -0.10(-1.34%)
Dec 04, 2014 7.502 7.502 7.237 7.379 758,718 +0.02(+0.33%)
Dec 03, 2014 7.274 7.447 7.256 7.354 4,770,720 +0.04(+0.59%)
Dec 02, 2014 7.465 7.471 7.194 7.311 729,020 -0.17(-2.22%)
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.