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 UNCHANGED
Streaming Delayed 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, 2016 4.785 4.785 4.688 4.688 285,000 -0.08(-1.76%)
May 27, 2016 4.907 4.772 4.772 4.772 236,634 -0.12(-2.51%)
May 26, 2016 4.875 4.933 4.849 4.895 126,261 +0.04(+0.82%)
May 25, 2016 4.823 4.861 4.791 4.855 243,700 +0.05(+1.07%)
May 24, 2016 4.829 4.861 4.791 4.803 62,872 -0.01(-0.27%)
May 23, 2016 4.810 4.881 4.810 4.816 98,315 -0.03(-0.53%)
May 20, 2016 4.868 4.913 4.829 4.842 127,155 +0.01(+0.13%)
May 19, 2016 4.900 4.913 4.829 4.836 711,402 -0.03(-0.66%)
May 18, 2016 4.964 4.964 4.836 4.868 136,489 -0.14(-2.70%)
May 17, 2016 4.977 5.048 4.977 5.003 552,139 +0.02(+0.39%)
May 16, 2016 5.029 5.080 4.971 4.983 498,285 -0.03(-0.64%)
May 13, 2016 5.003 5.054 4.951 5.016 248,311 -0.03(-0.51%)
May 12, 2016 5.138 5.144 5.041 5.041 1,672,890 -0.06(-1.13%)
May 11, 2016 5.074 5.170 5.074 5.099 4,938,434 +0.00(+0.00%)
May 10, 2016 5.041 5.138 5.035 5.099 109,064 +0.07(+1.41%)
May 09, 2016 5.061 5.061 4.951 5.029 31,712 -0.03(-0.51%)
May 06, 2016 5.048 5.080 4.983 5.054 18,516 +0.00(+0.00%)
May 05, 2016 5.164 5.164 5.016 5.054 73,971 -0.05(-0.88%)
May 04, 2016 5.164 5.183 5.041 5.099 105,551 -0.11(-2.10%)
May 03, 2016 5.241 5.241 5.080 5.209 92,102 -0.08(-1.58%)
May 02, 2016 5.228 5.337 5.228 5.292 227,569 +0.09(+1.73%)
Apr 29, 2016 5.247 5.324 5.202 5.202 241,873 -0.01(-0.12%)
Apr 28, 2016 5.157 5.299 5.157 5.209 52,757 +0.03(+0.62%)
Apr 27, 2016 5.106 5.189 5.106 5.176 203,262 +0.08(+1.56%)
Apr 26, 2016 5.071 5.122 4.930 5.097 200,346 +0.05(+1.02%)
Apr 25, 2016 5.110 5.122 5.033 5.046 113,802 -0.08(-1.50%)
Apr 22, 2016 5.174 5.231 5.103 5.122 121,853 -0.06(-1.23%)
Apr 21, 2016 5.251 5.251 5.148 5.187 17,710 -0.06(-1.22%)
Apr 20, 2016 5.167 5.251 5.135 5.251 112,552 +0.06(+1.23%)
Apr 19, 2016 5.097 5.212 5.097 5.187 164,449 +0.13(+2.66%)
Apr 18, 2016 4.988 5.058 4.962 5.052 70,357 +0.03(+0.51%)
Apr 15, 2016 5.046 5.046 4.975 5.026 31,386 -0.05(-1.01%)
Apr 14, 2016 5.078 5.090 5.052 5.078 60,331 -0.01(-0.13%)
Apr 13, 2016 5.020 5.142 5.001 5.084 152,311 +0.08(+1.66%)
Apr 12, 2016 4.956 5.007 4.898 5.001 143,600 +0.08(+1.56%)
Apr 11, 2016 4.886 4.930 4.834 4.924 106,470 +0.10(+2.12%)
Apr 08, 2016 4.841 4.866 4.790 4.822 89,283 +0.06(+1.35%)
Apr 07, 2016 4.764 4.783 4.668 4.758 61,545 -0.04(-0.80%)
Apr 06, 2016 4.834 4.860 4.777 4.796 30,689 +0.01(+0.13%)
Apr 05, 2016 4.809 4.834 4.726 4.790 184,179 -0.01(-0.13%)
Apr 04, 2016 4.905 4.905 4.770 4.796 71,188 -0.09(-1.83%)
Apr 01, 2016 4.854 4.918 4.847 4.886 122,501 -0.04(-0.89%)
Mar 31, 2016 4.827 4.949 4.827 4.929 72,725 +0.10(+2.11%)
Mar 30, 2016 4.770 4.847 4.770 4.827 326,833 +0.10(+2.02%)
Mar 29, 2016 4.604 4.751 4.579 4.732 212,207 -0.01(-0.13%)
Mar 28, 2016 4.617 4.757 4.617 4.738 662,229 +0.14(+3.05%)
Mar 24, 2016 4.642 4.598 4.598 4.598 177,355 -0.10(-2.04%)
Mar 23, 2016 4.776 4.847 4.668 4.693 125,459 -0.11(-2.26%)
Mar 22, 2016 4.687 4.878 4.674 4.802 441,364 +0.13(+2.87%)
Mar 21, 2016 4.668 4.745 4.547 4.668 200,391 -0.01(-0.14%)
Mar 18, 2016 4.827 4.840 4.553 4.674 256,425 -0.13(-2.79%)
Mar 17, 2016 4.732 4.853 4.732 4.808 40,144 +0.10(+2.03%)
Mar 16, 2016 4.636 4.732 4.534 4.713 222,328 +0.09(+1.93%)
Mar 15, 2016 4.623 4.658 4.598 4.623 435,896 -0.07(-1.49%)
Mar 14, 2016 4.725 4.757 4.655 4.693 163,316 -0.05(-1.08%)
Mar 11, 2016 4.693 4.751 4.674 4.745 38,204 +0.06(+1.36%)
Mar 10, 2016 4.681 4.681 4.563 4.681 177,489 -0.01(-0.27%)
Mar 09, 2016 4.668 4.725 4.630 4.693 83,421 +0.06(+1.38%)
Mar 08, 2016 4.815 4.815 4.608 4.630 92,044 -0.18(-3.71%)
Mar 07, 2016 4.655 4.815 4.655 4.808 106,678 +0.13(+2.86%)
Mar 04, 2016 4.623 4.693 4.623 4.674 78,536 +0.04(+0.83%)
Mar 03, 2016 4.598 4.681 4.521 4.636 403,596 +0.03(+0.55%)
Mar 02, 2016 4.413 4.611 4.413 4.611 129,193 +0.18(+4.03%)
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.