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 29, 2018 5.830 5.830 5.830 0 -0.02(-0.36%)
Mar 28, 2018 5.830 5.865 5.746 5.851 90,225 +0.06(+0.97%)
Mar 27, 2018 5.928 5.977 5.767 5.795 119,923 -0.11(-1.78%)
Mar 26, 2018 5.942 5.942 5.830 5.900 81,393 +0.02(+0.36%)
Mar 23, 2018 5.907 5.963 5.809 5.879 74,217 -0.01(-0.24%)
Mar 22, 2018 5.851 5.942 5.851 5.893 66,108 -0.01(-0.24%)
Mar 21, 2018 5.949 5.949 5.893 5.907 214,957 +0.00(+0.00%)
Mar 20, 2018 5.914 5.977 5.900 5.907 77,300 -0.03(-0.47%)
Mar 19, 2018 5.935 5.977 5.830 5.935 40,642 -0.01(-0.24%)
Mar 16, 2018 6.054 6.054 5.865 5.949 148,865 -0.06(-0.93%)
Mar 15, 2018 6.096 6.096 5.963 6.005 46,873 -0.07(-1.15%)
Mar 14, 2018 5.942 6.089 5.942 6.075 111,404 +0.15(+2.49%)
Mar 13, 2018 5.949 6.089 5.928 5.928 107,550 -0.05(-0.82%)
Mar 12, 2018 5.921 6.005 5.914 5.977 32,544 +0.04(+0.71%)
Mar 09, 2018 5.977 6.033 5.907 5.935 80,084 -0.01(-0.24%)
Mar 08, 2018 6.047 6.047 5.928 5.949 40,167 -0.08(-1.40%)
Mar 07, 2018 6.033 48,959 +0.04(+0.70%)
Mar 06, 2018 6.012 6.089 5.970 5.991 118,606 -0.01(-0.12%)
Mar 05, 2018 6.026 6.026 5.942 5.998 52,995 -0.07(-1.16%)
Mar 02, 2018 5.991 6.068 5.914 6.068 102,984 +0.06(+1.05%)
Mar 01, 2018 6.026 6.033 5.914 6.005 69,302 -0.01(-0.23%)
Feb 28, 2018 6.195 6.195 6.005 6.019 100,214 -0.18(-2.83%)
Feb 27, 2018 6.237 6.265 6.159 6.195 72,047 -0.05(-0.85%)
Feb 26, 2018 6.290 6.290 6.129 6.248 98,579 -0.01(-0.22%)
Feb 23, 2018 6.248 6.297 6.241 6.262 95,555 +0.00(+0.00%)
Feb 22, 2018 6.304 6.262 6.262 112,511 -0.01(-0.11%)
Feb 21, 2018 6.199 6.304 6.199 6.269 142,220 +0.08(+1.24%)
Feb 20, 2018 6.192 6.241 6.192 6.192 27,141 -0.03(-0.56%)
Feb 16, 2018 6.227 6.227 6.227 0 -0.05(-0.78%)
Feb 15, 2018 6.346 6.353 6.262 6.276 85,069 -0.06(-0.88%)
Feb 14, 2018 6.234 6.395 6.136 6.332 977,856 +0.08(+1.23%)
Feb 13, 2018 6.122 6.262 6.017 6.255 619,308 +0.13(+2.17%)
Feb 12, 2018 6.010 6.150 6.010 6.122 47,661 +0.17(+2.82%)
Feb 09, 2018 6.038 6.038 5.891 5.954 102,001 -0.08(-1.39%)
Feb 08, 2018 6.220 6.220 6.024 6.038 108,747 -0.17(-2.70%)
Feb 07, 2018 6.234 6.234 6.171 6.206 157,136 -0.02(-0.34%)
Feb 06, 2018 5.863 6.269 5.863 6.227 123,929 +0.10(+1.60%)
Feb 05, 2018 6.234 6.248 6.129 6.129 150,280 -0.10(-1.68%)
Feb 02, 2018 6.458 6.458 6.213 6.234 72,028 -0.22(-3.36%)
Feb 01, 2018 6.339 6.451 6.339 6.451 148,828 +0.09(+1.43%)
Jan 31, 2018 6.374 6.409 6.311 6.360 168,168 -0.01(-0.22%)
Jan 30, 2018 6.395 6.527 6.339 6.374 122,707 -0.04(-0.61%)
Jan 29, 2018 6.545 6.545 6.378 6.412 158,948 -0.13(-1.92%)
Jan 26, 2018 6.587 6.587 6.517 6.538 103,673 -0.03(-0.53%)
Jan 25, 2018 6.587 6.621 6.552 6.573 292,693 -0.01(-0.11%)
Jan 24, 2018 6.371 6.614 6.371 6.580 233,529 +0.24(+3.85%)
Jan 23, 2018 6.294 6.336 6.294 6.336 82,286 +0.03(+0.44%)
Jan 22, 2018 6.336 6.336 6.263 6.308 41,943 +0.00(+0.00%)
Jan 19, 2018 6.287 6.315 6.197 6.308 111,518 +0.02(+0.33%)
Jan 18, 2018 6.211 6.329 6.193 6.287 104,334 +0.08(+1.23%)
Jan 17, 2018 6.183 6.259 6.176 6.211 151,347 +0.03(+0.45%)
Jan 16, 2018 6.197 6.231 6.134 6.183 140,211 -0.03(-0.56%)
Jan 12, 2018 6.218 6.218 6.218 0 +0.02(+0.34%)
Jan 11, 2018 6.155 6.197 6.127 6.197 102,579 +0.06(+0.91%)
Jan 10, 2018 6.238 6.071 6.141 193,082 +0.00(+0.00%)
Jan 09, 2018 6.064 6.169 5.918 6.141 155,013 -0.02(-0.34%)
Jan 08, 2018 6.245 6.245 6.120 6.162 36,390 -0.08(-1.23%)
Jan 05, 2018 6.204 6.301 6.183 6.238 162,379 +0.00(+0.00%)
Jan 04, 2018 6.155 6.266 6.134 6.238 47,052 +0.10(+1.70%)
Jan 03, 2018 6.043 6.134 6.043 6.134 45,281 +0.10(+1.73%)
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.