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 )

2.420 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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, 2015 5.477 5.569 5.421 5.520 465,503 -0.04(-0.77%)
Mar 30, 2015 5.569 5.600 5.532 5.563 613,394 -0.01(-0.11%)
Mar 27, 2015 5.593 5.593 5.538 5.569 328,857 -0.04(-0.77%)
Mar 26, 2015 5.507 5.673 5.458 5.612 879,945 +0.06(+1.00%)
Mar 25, 2015 5.544 5.646 5.501 5.557 425,544 -0.02(-0.44%)
Mar 24, 2015 5.409 5.600 5.409 5.581 1,592,944 +0.16(+2.95%)
Mar 23, 2015 5.489 5.507 5.415 5.421 120,761 -0.02(-0.34%)
Mar 20, 2015 5.335 5.464 5.310 5.440 9,190,007 +0.15(+2.79%)
Mar 19, 2015 5.390 5.433 5.267 5.292 466,993 -0.10(-1.83%)
Mar 18, 2015 5.292 5.421 5.243 5.390 1,116,876 +0.07(+1.27%)
Mar 17, 2015 5.360 5.378 5.261 5.323 1,243,821 -0.03(-0.57%)
Mar 16, 2015 5.243 5.433 5.243 5.353 1,125,374 +0.12(+2.35%)
Mar 13, 2015 5.421 5.421 5.200 5.230 1,071,025 -0.23(-4.28%)
Mar 12, 2015 5.366 5.501 5.292 5.464 789,221 +0.11(+2.07%)
Mar 11, 2015 5.372 5.390 5.310 5.353 956,747 -0.06(-1.02%)
Mar 10, 2015 5.433 5.452 5.372 5.409 159,125 -0.04(-0.79%)
Mar 09, 2015 5.513 5.587 5.452 5.452 132,995 -0.03(-0.56%)
Mar 06, 2015 5.723 5.784 5.477 5.483 437,486 -0.28(-4.81%)
Mar 05, 2015 5.827 5.913 5.747 5.760 271,520 -0.09(-1.47%)
Mar 04, 2015 5.655 5.889 5.673 5.846 151,990 +0.17(+3.04%)
Mar 03, 2015 5.950 6.091 5.630 5.673 665,381 -0.31(-5.24%)
Mar 02, 2015 5.987 6.043 5.920 5.987 243,017 -0.01(-0.10%)
Feb 27, 2015 6.012 6.055 5.981 5.993 374,326 -0.03(-0.51%)
Feb 26, 2015 5.981 6.037 5.944 6.024 76,882 +0.02(+0.41%)
Feb 25, 2015 6.135 6.092 5.920 6.000 556,957 -0.09(-1.52%)
Feb 24, 2015 6.098 6.153 6.048 6.092 4,106,589 -0.01(-0.10%)
Feb 23, 2015 6.215 6.215 6.030 6.098 189,549 -0.14(-2.27%)
Feb 20, 2015 6.233 6.289 6.190 6.240 137,341 +0.02(+0.30%)
Feb 19, 2015 6.320 6.344 6.209 6.221 126,950 -0.10(-1.56%)
Feb 18, 2015 6.258 6.332 6.240 6.320 156,177 +0.04(+0.69%)
Feb 17, 2015 6.283 6.356 6.258 6.277 214,875 +0.01(+0.10%)
Feb 13, 2015 6.289 6.270 6.270 6.270 334,610 +0.01(+0.20%)
Feb 12, 2015 6.270 6.320 6.221 6.258 611,112 -0.01(-0.20%)
Feb 11, 2015 6.393 6.418 6.251 6.270 223,390 -0.17(-2.58%)
Feb 10, 2015 6.523 6.523 6.400 6.436 100,344 -0.02(-0.29%)
Feb 09, 2015 6.449 6.529 6.424 6.455 747,589 -0.04(-0.57%)
Feb 06, 2015 6.492 6.504 6.430 6.492 235,610 -0.02(-0.38%)
Feb 05, 2015 6.486 6.572 6.455 6.516 654,451 +0.02(+0.28%)
Feb 04, 2015 6.516 6.566 6.461 6.498 750,071 -0.08(-1.22%)
Feb 03, 2015 6.369 6.615 6.363 6.578 1,860,942 +0.21(+3.29%)
Feb 02, 2015 6.350 6.461 6.350 6.369 2,771,149 +0.01(+0.19%)
Jan 30, 2015 6.350 6.436 6.295 6.356 641,218 -0.06(-0.86%)
Jan 29, 2015 6.498 6.510 6.307 6.412 2,796,804 -0.03(-0.48%)
Jan 28, 2015 6.492 6.553 6.412 6.443 2,461,521 -0.07(-1.04%)
Jan 27, 2015 6.387 6.547 6.387 6.510 1,305,888 +0.04(+0.57%)
Jan 26, 2015 6.486 6.510 6.418 6.473 1,366,893 +0.03(+0.48%)
Jan 23, 2015 6.412 6.480 6.387 6.443 798,668 +0.02(+0.38%)
Jan 22, 2015 6.381 6.510 6.326 6.418 657,906 +0.10(+1.56%)
Jan 21, 2015 6.313 6.381 6.252 6.320 745,600 +0.03(+0.49%)
Jan 20, 2015 6.387 6.449 6.221 6.289 681,524 -0.16(-2.48%)
Jan 16, 2015 6.350 6.504 6.350 6.449 229,676 +0.02(+0.29%)
Jan 15, 2015 6.523 6.553 6.412 6.430 3,727,321 +0.01(+0.10%)
Jan 14, 2015 6.356 6.424 6.264 6.424 738,589 +0.02(+0.38%)
Jan 13, 2015 6.375 6.430 6.252 6.400 684,588 +0.03(+0.48%)
Jan 12, 2015 6.350 6.523 6.277 6.369 1,106,168 +0.04(+0.68%)
Jan 09, 2015 6.197 6.350 6.141 6.326 1,099,468 +0.14(+2.29%)
Jan 08, 2015 6.147 6.252 6.110 6.184 215,639 +0.05(+0.80%)
Jan 07, 2015 6.104 6.184 6.037 6.135 1,371,472 +0.04(+0.61%)
Jan 06, 2015 6.135 6.184 6.043 6.098 2,651,137 -0.01(-0.10%)
Jan 05, 2015 6.332 6.350 6.061 6.104 330,722 -0.23(-3.69%)
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.