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, 2016 4.843 4.965 4.843 4.945 72,490 +0.10(+2.11%)
Mar 30, 2016 4.785 4.862 4.785 4.843 325,777 +0.10(+2.02%)
Mar 29, 2016 4.619 4.766 4.594 4.747 211,522 -0.01(-0.13%)
Mar 28, 2016 4.632 4.773 4.632 4.753 660,090 +0.14(+3.05%)
Mar 24, 2016 4.658 4.613 4.613 4.613 176,782 -0.10(-2.04%)
Mar 23, 2016 4.792 4.862 4.683 4.709 125,054 -0.11(-2.26%)
Mar 22, 2016 4.702 4.894 4.689 4.817 439,939 +0.13(+2.87%)
Mar 21, 2016 4.683 4.760 4.562 4.683 199,744 -0.01(-0.14%)
Mar 18, 2016 4.843 4.856 4.568 4.689 255,597 -0.13(-2.79%)
Mar 17, 2016 4.747 4.869 4.747 4.824 40,014 +0.10(+2.03%)
Mar 16, 2016 4.651 4.747 4.549 4.728 221,610 +0.09(+1.93%)
Mar 15, 2016 4.638 4.673 4.613 4.638 434,488 -0.07(-1.49%)
Mar 14, 2016 4.741 4.773 4.670 4.709 162,788 -0.05(-1.08%)
Mar 11, 2016 4.709 4.766 4.689 4.760 38,080 +0.06(+1.36%)
Mar 10, 2016 4.696 4.696 4.578 4.696 176,915 -0.01(-0.27%)
Mar 09, 2016 4.683 4.741 4.645 4.709 83,152 +0.06(+1.38%)
Mar 08, 2016 4.830 4.830 4.623 4.645 91,747 -0.18(-3.71%)
Mar 07, 2016 4.670 4.830 4.670 4.824 106,333 +0.13(+2.86%)
Mar 04, 2016 4.638 4.709 4.638 4.689 78,283 +0.04(+0.83%)
Mar 03, 2016 4.613 4.696 4.536 4.651 402,292 +0.03(+0.55%)
Mar 02, 2016 4.427 4.626 4.427 4.626 128,776 +0.18(+4.03%)
Mar 01, 2016 4.338 4.459 4.325 4.446 154,229 +0.13(+2.96%)
Feb 29, 2016 4.261 4.347 4.261 4.318 83,439 +0.08(+1.96%)
Feb 26, 2016 4.350 4.357 4.229 4.235 117,924 -0.04(-1.05%)
Feb 25, 2016 4.203 4.312 4.203 4.280 139,134 +0.08(+1.99%)
Feb 24, 2016 4.101 4.203 4.095 4.196 366,926 +0.03(+0.61%)
Feb 23, 2016 4.228 4.247 4.139 4.171 74,853 -0.07(-1.65%)
Feb 22, 2016 4.152 4.279 4.152 4.241 195,633 +0.12(+2.94%)
Feb 19, 2016 4.165 4.203 4.101 4.120 375,717 -0.08(-1.97%)
Feb 18, 2016 4.146 4.260 3.999 4.203 271,404 +0.06(+1.38%)
Feb 17, 2016 4.031 4.146 3.986 4.146 115,959 +0.14(+3.50%)
Feb 16, 2016 4.120 4.120 3.916 4.005 80,161 -0.04(-1.10%)
Feb 12, 2016 3.929 4.050 4.050 4.050 102,545 +0.18(+4.61%)
Feb 11, 2016 3.853 3.923 3.808 3.872 132,548 -0.06(-1.46%)
Feb 10, 2016 3.961 4.012 3.910 3.929 49,182 -0.04(-0.96%)
Feb 09, 2016 3.948 3.993 3.910 3.967 197,706 -0.01(-0.32%)
Feb 08, 2016 4.044 4.044 3.954 3.980 143,156 -0.11(-2.80%)
Feb 05, 2016 4.088 4.114 4.044 4.095 90,010 -0.02(-0.46%)
Feb 04, 2016 4.095 4.126 4.012 4.114 122,352 +0.03(+0.78%)
Feb 03, 2016 3.942 4.088 3.865 4.082 117,286 +0.18(+4.57%)
Feb 02, 2016 4.031 4.031 3.878 3.904 122,140 -0.22(-5.40%)
Feb 01, 2016 4.120 4.133 3.980 4.126 111,320 -0.05(-1.22%)
Jan 29, 2016 4.120 4.184 4.050 4.177 99,021 +0.06(+1.55%)
Jan 28, 2016 4.050 4.209 4.050 4.114 128,704 +0.06(+1.57%)
Jan 27, 2016 4.018 4.069 3.948 4.050 68,083 +0.01(+0.30%)
Jan 26, 2016 3.943 4.082 3.911 4.038 158,909 +0.14(+3.58%)
Jan 25, 2016 3.987 4.000 3.873 3.898 109,130 -0.14(-3.45%)
Jan 22, 2016 4.032 4.120 3.959 4.038 120,832 +0.13(+3.24%)
Jan 21, 2016 3.778 3.918 3.759 3.911 462,814 +0.13(+3.35%)
Jan 20, 2016 3.772 3.848 3.696 3.784 296,954 -0.06(-1.49%)
Jan 19, 2016 3.943 3.962 3.803 3.841 273,698 -0.04(-1.14%)
Jan 15, 2016 3.956 3.886 3.886 3.886 269,284 -0.18(-4.37%)
Jan 14, 2016 3.930 4.095 3.892 4.063 135,147 +0.16(+4.23%)
Jan 13, 2016 3.975 4.019 3.860 3.898 181,179 -0.04(-1.13%)
Jan 12, 2016 3.632 3.981 3.632 3.943 232,854 +0.37(+10.28%)
Jan 11, 2016 3.898 3.956 3.544 3.575 231,892 -0.29(-7.54%)
Jan 08, 2016 3.937 4.034 3.854 3.867 105,715 -0.03(-0.81%)
Jan 07, 2016 3.892 3.987 3.880 3.898 138,470 -0.10(-2.38%)
Jan 06, 2016 4.063 4.076 3.937 3.994 149,958 -0.20(-4.69%)
Jan 05, 2016 4.108 4.209 4.076 4.190 165,926 +0.08(+1.85%)
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.