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 )

2.430 +0.040 (+1.67%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 5.505 5.505 5.424 5.491 165,796 +0.01(+0.12%)
Mar 30, 2017 5.491 5.505 5.424 5.485 171,935 +0.02(+0.37%)
Mar 29, 2017 5.344 5.471 5.327 5.465 398,760 +0.15(+2.91%)
Mar 28, 2017 5.276 5.357 5.239 5.310 167,112 -0.01(-0.25%)
Mar 27, 2017 5.290 5.370 5.290 5.323 144,887 -0.05(-1.00%)
Mar 24, 2017 5.290 5.397 5.276 5.377 138,350 +0.13(+2.43%)
Mar 23, 2017 5.303 5.397 5.014 5.249 955,257 -0.03(-0.64%)
Mar 22, 2017 5.182 5.303 5.182 5.283 139,295 +0.06(+1.16%)
Mar 21, 2017 5.317 5.337 5.182 5.223 334,074 -0.05(-0.89%)
Mar 20, 2017 5.263 5.337 5.196 5.270 105,237 +0.01(+0.13%)
Mar 17, 2017 5.323 5.344 5.243 5.263 259,850 -0.01(-0.25%)
Mar 16, 2017 5.243 5.303 5.196 5.276 158,990 +0.09(+1.68%)
Mar 15, 2017 5.115 5.202 5.095 5.189 97,163 +0.11(+2.25%)
Mar 14, 2017 5.108 5.142 5.068 5.075 103,045 -0.06(-1.18%)
Mar 13, 2017 5.095 5.155 5.081 5.135 119,073 +0.07(+1.33%)
Mar 10, 2017 5.061 5.081 5.055 5.068 113,625 +0.03(+0.53%)
Mar 09, 2017 5.055 5.088 5.041 5.041 144,523 -0.01(-0.13%)
Mar 08, 2017 5.081 5.095 4.987 5.048 9,501,023 -0.03(-0.66%)
Mar 07, 2017 5.149 5.149 5.048 5.081 73,599 -0.09(-1.69%)
Mar 06, 2017 5.196 5.196 5.095 5.169 206,886 +0.03(+0.52%)
Mar 03, 2017 5.034 5.145 5.034 5.142 103,643 +0.12(+2.41%)
Mar 02, 2017 5.209 5.209 4.994 5.021 632,548 -0.18(-3.49%)
Mar 01, 2017 5.290 5.290 5.202 5.202 151,492 -0.05(-1.02%)
Feb 28, 2017 5.297 5.303 5.209 5.256 192,671 -0.05(-1.01%)
Feb 27, 2017 5.290 5.337 5.243 5.310 551,997 +0.07(+1.41%)
Feb 24, 2017 5.357 5.377 5.229 5.236 361,315 -0.10(-1.85%)
Feb 23, 2017 5.348 5.368 5.308 5.335 1,541,657 +0.05(+0.89%)
Feb 22, 2017 5.261 5.288 5.221 5.288 601,661 +0.03(+0.64%)
Feb 21, 2017 5.415 5.435 5.254 5.254 452,919 -0.18(-3.33%)
Feb 17, 2017 5.435 5.435 5.435 0 +0.01(+0.12%)
Feb 16, 2017 5.422 5.469 5.385 5.428 446,958 +0.09(+1.63%)
Feb 15, 2017 5.368 5.408 5.261 5.341 1,386,697 -0.02(-0.37%)
Feb 14, 2017 5.569 5.589 5.335 5.362 882,346 -0.25(-4.42%)
Feb 13, 2017 5.656 5.656 5.576 5.609 171,946 -0.05(-0.95%)
Feb 10, 2017 5.669 5.683 5.636 5.663 186,952 +0.00(+0.00%)
Feb 09, 2017 5.636 5.676 5.623 5.663 33,260 +0.05(+0.83%)
Feb 08, 2017 5.716 5.716 5.589 5.616 135,199 -0.11(-1.99%)
Feb 07, 2017 5.716 5.750 5.676 5.730 141,880 +0.01(+0.12%)
Feb 06, 2017 5.723 5.743 5.683 5.723 63,619 +0.00(+0.00%)
Feb 03, 2017 5.689 5.750 5.683 5.723 211,066 +0.06(+1.06%)
Feb 02, 2017 5.602 5.676 5.589 5.663 126,477 +0.06(+1.08%)
Feb 01, 2017 5.596 5.609 5.556 5.602 158,417 +0.03(+0.60%)
Jan 31, 2017 5.602 5.623 5.482 5.569 375,402 -0.05(-0.83%)
Jan 30, 2017 5.569 5.629 5.529 5.616 475,515 +0.02(+0.36%)
Jan 27, 2017 5.649 5.649 5.556 5.596 246,508 -0.02(-0.31%)
Jan 26, 2017 5.546 5.613 5.500 5.613 527,469 +0.08(+1.45%)
Jan 25, 2017 5.560 5.560 5.500 5.533 477,778 +0.02(+0.36%)
Jan 24, 2017 5.513 5.520 5.460 5.513 149,907 +0.01(+0.12%)
Jan 23, 2017 5.480 5.506 5.413 5.506 253,284 +0.05(+0.98%)
Jan 20, 2017 5.466 5.466 5.367 5.453 151,171 +0.00(+0.00%)
Jan 19, 2017 5.500 5.500 5.426 5.453 64,347 +0.00(+0.00%)
Jan 18, 2017 5.560 5.560 5.433 5.453 97,111 -0.07(-1.33%)
Jan 17, 2017 5.460 5.539 5.460 5.526 132,928 +0.04(+0.73%)
Jan 13, 2017 5.486 5.486 5.486 0 -0.07(-1.20%)
Jan 12, 2017 5.407 5.580 5.407 5.553 81,550 +0.14(+2.59%)
Jan 11, 2017 5.440 5.460 5.360 5.413 256,499 -0.03(-0.61%)
Jan 10, 2017 5.513 5.540 5.426 5.447 206,364 -0.03(-0.61%)
Jan 09, 2017 5.546 5.560 5.400 5.480 52,455 -0.06(-1.08%)
Jan 06, 2017 5.626 5.626 5.521 5.540 53,158 -0.07(-1.31%)
Jan 05, 2017 5.540 5.633 5.540 5.613 225,877 +0.08(+1.45%)
Jan 04, 2017 5.440 5.560 5.433 5.533 317,603 +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.