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 (%)
Jun 30, 2015 6.006 6.043 5.993 6.024 1,247,385 +0.03(+0.51%)
Jun 29, 2015 5.963 6.037 5.944 5.993 387,972 -0.02(-0.41%)
Jun 26, 2015 6.037 6.037 5.963 6.018 540,966 -0.04(-0.71%)
Jun 25, 2015 6.086 6.104 6.037 6.061 400,084 -0.02(-0.40%)
Jun 24, 2015 6.061 6.110 6.043 6.086 1,089,582 +0.02(+0.30%)
Jun 23, 2015 6.049 6.098 6.037 6.067 1,023,248 -0.01(-0.10%)
Jun 22, 2015 6.030 6.123 5.987 6.073 1,236,985 +0.09(+1.54%)
Jun 19, 2015 6.043 6.080 5.963 5.981 1,150,472 -0.09(-1.42%)
Jun 18, 2015 6.073 6.141 6.043 6.067 1,031,098 +0.05(+0.82%)
Jun 17, 2015 6.012 6.043 5.957 6.018 560,705 +0.01(+0.10%)
Jun 16, 2015 6.080 6.167 5.987 6.012 421,837 -0.07(-1.11%)
Jun 15, 2015 6.067 6.160 6.024 6.080 243,103 +0.07(+1.23%)
Jun 12, 2015 5.950 6.012 5.938 6.006 616,843 +0.02(+0.31%)
Jun 11, 2015 6.061 6.061 5.910 5.987 462,100 -0.06(-0.92%)
Jun 10, 2015 6.018 6.049 5.981 6.043 335,031 +0.06(+1.03%)
Jun 09, 2015 5.858 5.987 5.858 5.981 252,238 +0.13(+2.21%)
Jun 08, 2015 5.846 5.895 5.821 5.852 103,002 +0.01(+0.11%)
Jun 05, 2015 5.907 5.909 5.833 5.846 215,073 -0.09(-1.45%)
Jun 04, 2015 6.080 6.080 5.926 5.932 378,905 -0.15(-2.53%)
Jun 03, 2015 6.110 6.135 6.073 6.086 203,917 -0.03(-0.50%)
Jun 02, 2015 6.104 6.153 6.043 6.117 515,904 +0.02(+0.30%)
Jun 01, 2015 6.240 6.240 6.086 6.098 494,257 -0.09(-1.49%)
May 29, 2015 6.086 6.252 6.030 6.190 1,102,629 +0.12(+1.92%)
May 28, 2015 6.110 6.147 6.024 6.073 395,522 -0.04(-0.60%)
May 27, 2015 6.240 6.240 6.061 6.110 390,296 -0.12(-1.88%)
May 26, 2015 6.375 6.375 6.197 6.227 3,414,599 -0.11(-1.75%)
May 22, 2015 6.289 6.338 6.338 6.338 1,353,879 -0.01(-0.19%)
May 21, 2015 6.400 6.400 6.332 6.350 406,327 -0.01(-0.10%)
May 20, 2015 6.369 6.381 6.338 6.356 1,240,043 +0.02(+0.29%)
May 19, 2015 6.326 6.363 6.320 6.338 2,823,750 -0.02(-0.39%)
May 18, 2015 6.393 6.393 6.326 6.363 345,781 +0.01(+0.19%)
May 15, 2015 6.387 6.387 6.307 6.350 698,855 -0.02(-0.39%)
May 14, 2015 6.323 6.387 6.313 6.375 513,630 +0.04(+0.58%)
May 13, 2015 6.369 6.369 6.320 6.338 447,452 -0.01(-0.10%)
May 12, 2015 6.301 6.400 6.221 6.344 340,285 +0.01(+0.10%)
May 11, 2015 6.313 6.369 6.313 6.338 712,830 -0.04(-0.58%)
May 08, 2015 6.424 6.424 6.332 6.375 127,751 +0.02(+0.29%)
May 07, 2015 6.516 6.516 6.301 6.356 514,241 -0.09(-1.34%)
May 06, 2015 6.326 6.520 6.326 6.443 502,137 +0.14(+2.25%)
May 05, 2015 6.160 6.320 6.160 6.301 1,161,563 +0.15(+2.40%)
May 04, 2015 6.160 6.227 6.110 6.153 185,795 -0.01(-0.20%)
May 01, 2015 6.240 6.246 6.092 6.166 88,280 -0.06(-0.99%)
Apr 30, 2015 6.221 6.252 6.080 6.227 247,158 -0.02(-0.30%)
Apr 29, 2015 6.104 6.270 6.104 6.246 315,768 +0.06(+0.99%)
Apr 28, 2015 6.080 6.227 5.913 6.184 783,678 +0.08(+1.31%)
Apr 27, 2015 5.975 6.117 5.926 6.104 1,009,310 +0.14(+2.37%)
Apr 24, 2015 5.889 6.024 5.821 5.963 406,903 +0.09(+1.47%)
Apr 23, 2015 5.833 5.907 5.753 5.877 291,248 +0.04(+0.63%)
Apr 22, 2015 5.803 5.883 5.680 5.840 1,428,273 +0.18(+3.26%)
Apr 21, 2015 5.612 5.686 5.575 5.655 268,622 +0.02(+0.33%)
Apr 20, 2015 5.753 5.772 5.624 5.637 236,172 -0.12(-2.14%)
Apr 17, 2015 5.827 5.957 5.692 5.760 678,813 -0.09(-1.47%)
Apr 16, 2015 5.815 5.913 5.729 5.846 413,774 +0.03(+0.53%)
Apr 15, 2015 5.827 5.846 5.680 5.815 335,685 +0.08(+1.39%)
Apr 14, 2015 5.729 5.772 5.667 5.735 464,352 +0.01(+0.22%)
Apr 13, 2015 5.803 5.803 5.673 5.723 297,780 -0.06(-0.96%)
Apr 10, 2015 5.778 5.840 5.710 5.778 365,193 +0.02(+0.32%)
Apr 09, 2015 5.778 5.883 5.760 5.760 207,559 +0.00(+0.00%)
Apr 08, 2015 5.686 5.840 5.661 5.760 700,645 +0.03(+0.54%)
Apr 07, 2015 5.741 5.815 5.723 5.729 336,152 -0.07(-1.17%)
Apr 06, 2015 5.717 5.849 5.717 5.797 438,355 +0.06(+1.07%)
Apr 02, 2015 5.686 5.735 5.735 5.735 165,761 +0.03(+0.54%)
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.