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 (%)
May 31, 2018 5.990 6.095 5.855 6.039 180,820 +0.02(+0.35%)
May 30, 2018 5.877 6.025 5.877 6.018 186,065 +0.15(+2.62%)
May 29, 2018 5.984 5.984 5.864 5.864 150,453 -0.15(-2.57%)
May 25, 2018 6.019 6.019 6.019 0 +0.00(+0.00%)
May 24, 2018 5.977 6.054 5.934 6.019 130,394 +0.03(+0.47%)
May 23, 2018 5.991 6.033 5.885 5.991 471,584 -0.04(-0.70%)
May 22, 2018 5.885 6.089 5.850 6.033 243,615 +0.17(+2.88%)
May 21, 2018 5.927 5.927 5.801 5.864 238,406 -0.03(-0.48%)
May 18, 2018 5.857 5.896 5.766 5.892 209,277 +0.01(+0.12%)
May 17, 2018 5.920 5.927 5.808 5.885 186,432 -0.05(-0.83%)
May 16, 2018 5.934 5.948 5.868 5.934 308,881 +0.05(+0.84%)
May 15, 2018 5.941 5.941 5.843 5.885 163,087 -0.10(-1.65%)
May 14, 2018 5.991 6.026 5.927 5.984 39,018 +0.00(+0.00%)
May 11, 2018 6.117 6.117 5.970 5.984 94,088 -0.13(-2.18%)
May 10, 2018 6.047 6.152 6.047 6.117 191,939 +0.07(+1.16%)
May 09, 2018 5.977 6.054 5.977 6.047 128,274 +0.07(+1.18%)
May 08, 2018 6.089 6.089 5.934 5.977 105,248 -0.11(-1.73%)
May 07, 2018 6.180 6.180 6.061 6.082 88,244 -0.06(-0.92%)
May 04, 2018 6.075 6.186 6.054 6.138 283,401 +0.04(+0.69%)
May 03, 2018 6.195 6.195 6.033 6.096 279,676 -0.11(-1.70%)
May 02, 2018 6.223 6.265 6.159 6.202 347,712 -0.03(-0.45%)
May 01, 2018 6.223 6.328 6.082 6.230 68,149 +0.00(+0.00%)
Apr 30, 2018 6.166 6.265 6.166 6.230 190,561 +0.03(+0.54%)
Apr 27, 2018 6.119 6.217 6.119 6.196 109,969 +0.06(+0.91%)
Apr 26, 2018 6.126 6.210 6.126 6.140 98,559 +0.01(+0.11%)
Apr 25, 2018 6.238 6.238 6.119 6.133 64,569 -0.11(-1.69%)
Apr 24, 2018 6.280 6.301 6.196 6.238 116,998 +0.01(+0.11%)
Apr 23, 2018 6.343 6.343 6.196 6.231 275,871 -0.10(-1.55%)
Apr 20, 2018 6.336 6.357 6.287 6.329 80,530 -0.01(-0.22%)
Apr 19, 2018 6.441 6.441 6.329 6.343 103,106 -0.07(-1.09%)
Apr 18, 2018 6.357 6.441 6.357 6.413 677,789 +0.09(+1.44%)
Apr 17, 2018 6.378 6.392 6.259 6.322 115,691 -0.01(-0.22%)
Apr 16, 2018 6.483 6.483 6.315 6.336 70,651 -0.11(-1.74%)
Apr 13, 2018 6.455 6.504 6.335 6.448 253,463 +0.03(+0.44%)
Apr 12, 2018 6.427 6.469 6.280 6.420 248,124 +0.01(+0.22%)
Apr 11, 2018 6.168 6.406 6.168 6.406 204,402 +0.20(+3.16%)
Apr 10, 2018 6.189 6.238 6.182 6.210 91,965 +0.06(+1.03%)
Apr 09, 2018 6.168 6.238 6.133 6.147 153,001 +0.02(+0.34%)
Apr 06, 2018 6.154 6.175 6.056 6.126 74,330 -0.00(-0.01%)
Apr 05, 2018 6.085 6.176 6.085 6.127 317,603 +0.10(+1.74%)
Apr 04, 2018 6.071 6.071 5.791 6.022 478,621 +0.04(+0.70%)
Apr 03, 2018 5.847 6.008 5.847 5.980 326,270 +0.10(+1.66%)
Apr 02, 2018 5.826 5.938 5.743 5.882 449,449 +0.08(+1.32%)
Mar 29, 2018 5.805 5.805 5.805 0 -0.02(-0.36%)
Mar 28, 2018 5.805 5.840 5.722 5.826 90,603 +0.06(+0.97%)
Mar 27, 2018 5.903 5.952 5.743 5.770 120,425 -0.10(-1.78%)
Mar 26, 2018 5.917 5.917 5.805 5.875 81,734 +0.02(+0.36%)
Mar 23, 2018 5.882 5.938 5.784 5.854 74,528 -0.01(-0.24%)
Mar 22, 2018 5.826 5.917 5.826 5.868 66,385 -0.01(-0.24%)
Mar 21, 2018 5.924 5.924 5.868 5.882 215,859 +0.00(+0.00%)
Mar 20, 2018 5.889 5.952 5.875 5.882 77,624 -0.03(-0.47%)
Mar 19, 2018 5.910 5.952 5.805 5.910 40,812 -0.01(-0.24%)
Mar 16, 2018 6.029 6.029 5.840 5.924 149,489 -0.06(-0.93%)
Mar 15, 2018 6.071 6.071 5.938 5.980 47,069 -0.07(-1.15%)
Mar 14, 2018 5.917 6.064 5.917 6.050 111,871 +0.15(+2.49%)
Mar 13, 2018 5.924 6.064 5.903 5.903 108,001 -0.05(-0.82%)
Mar 12, 2018 5.896 5.980 5.889 5.952 32,680 +0.04(+0.71%)
Mar 09, 2018 5.952 6.008 5.882 5.910 80,420 -0.01(-0.24%)
Mar 08, 2018 6.022 6.022 5.903 5.924 40,336 -0.08(-1.40%)
Mar 07, 2018 6.008 49,165 +0.04(+0.70%)
Mar 06, 2018 5.987 6.064 5.945 5.966 119,103 -0.01(-0.12%)
Mar 05, 2018 6.001 6.001 5.917 5.973 53,217 -0.07(-1.16%)
Mar 02, 2018 5.966 6.043 5.889 6.043 103,416 +0.06(+1.05%)
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.