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 )

2.410 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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, 2016 5.254 5.254 5.144 5.216 266,761 +0.01(+0.12%)
Jun 29, 2016 5.183 5.222 5.149 5.209 199,856 +0.10(+2.03%)
Jun 28, 2016 5.008 5.112 4.950 5.105 179,799 +0.16(+3.18%)
Jun 27, 2016 4.980 5.077 4.916 4.948 103,152 -0.09(-1.79%)
Jun 24, 2016 5.032 5.096 4.987 5.038 257,723 -0.21(-4.05%)
Jun 23, 2016 5.245 5.277 5.206 5.251 59,225 +0.08(+1.50%)
Jun 22, 2016 5.064 5.225 5.064 5.174 113,270 +0.06(+1.26%)
Jun 21, 2016 5.032 5.122 5.032 5.109 75,196 +0.06(+1.15%)
Jun 20, 2016 5.142 5.187 5.038 5.051 84,701 -0.01(-0.25%)
Jun 17, 2016 5.071 5.096 5.032 5.064 188,220 +0.02(+0.38%)
Jun 16, 2016 5.045 5.058 4.974 5.045 202,571 -0.02(-0.38%)
Jun 15, 2016 5.000 5.122 5.000 5.064 183,669 +0.07(+1.42%)
Jun 14, 2016 5.032 5.045 4.954 4.993 318,570 -0.01(-0.26%)
Jun 13, 2016 4.993 5.032 4.942 5.006 87,555 +0.00(+0.00%)
Jun 10, 2016 5.058 5.064 5.006 5.006 88,445 -0.13(-2.51%)
Jun 09, 2016 5.083 5.148 5.077 5.135 111,139 +0.01(+0.25%)
Jun 08, 2016 5.064 5.154 5.045 5.122 286,476 +0.08(+1.53%)
Jun 07, 2016 4.832 5.064 4.832 5.045 361,549 +0.23(+4.69%)
Jun 06, 2016 4.922 4.935 4.754 4.819 89,077 -0.09(-1.84%)
Jun 03, 2016 4.774 4.935 4.774 4.909 70,879 +0.13(+2.70%)
Jun 02, 2016 4.735 4.787 4.709 4.780 114,777 +0.05(+1.09%)
Jun 01, 2016 4.651 4.748 4.645 4.729 232,126 +0.05(+0.96%)
May 31, 2016 4.780 4.780 4.684 4.684 285,270 -0.08(-1.76%)
May 27, 2016 4.903 4.767 4.767 4.767 236,858 -0.12(-2.51%)
May 26, 2016 4.871 4.929 4.845 4.890 126,381 +0.04(+0.82%)
May 25, 2016 4.818 4.857 4.786 4.850 243,931 +0.05(+1.07%)
May 24, 2016 4.825 4.857 4.786 4.799 62,932 -0.01(-0.27%)
May 23, 2016 4.805 4.876 4.805 4.812 98,408 -0.03(-0.53%)
May 20, 2016 4.863 4.908 4.825 4.837 127,276 +0.01(+0.13%)
May 19, 2016 4.895 4.908 4.825 4.831 712,077 -0.03(-0.66%)
May 18, 2016 4.960 4.960 4.831 4.863 136,618 -0.13(-2.70%)
May 17, 2016 4.972 5.043 4.972 4.998 552,663 +0.02(+0.39%)
May 16, 2016 5.024 5.075 4.966 4.979 498,757 -0.03(-0.64%)
May 13, 2016 4.998 5.049 4.947 5.011 248,546 -0.03(-0.51%)
May 12, 2016 5.133 5.139 5.037 5.037 1,674,477 -0.06(-1.13%)
May 11, 2016 5.069 5.165 5.069 5.094 4,943,119 +0.00(+0.00%)
May 10, 2016 5.037 5.133 5.030 5.094 109,168 +0.07(+1.41%)
May 09, 2016 5.056 5.056 4.947 5.024 31,742 -0.03(-0.51%)
May 06, 2016 5.043 5.075 4.979 5.049 18,534 +0.00(+0.00%)
May 05, 2016 5.159 5.159 5.011 5.049 74,041 -0.04(-0.88%)
May 04, 2016 5.159 5.178 5.037 5.094 105,651 -0.11(-2.10%)
May 03, 2016 5.236 5.236 5.075 5.204 92,190 -0.08(-1.58%)
May 02, 2016 5.223 5.332 5.223 5.287 227,784 +0.09(+1.73%)
Apr 29, 2016 5.242 5.319 5.197 5.197 242,102 -0.01(-0.12%)
Apr 28, 2016 5.152 5.294 5.152 5.204 52,807 +0.03(+0.62%)
Apr 27, 2016 5.101 5.184 5.101 5.171 203,455 +0.08(+1.56%)
Apr 26, 2016 5.066 5.118 4.926 5.092 200,536 +0.05(+1.02%)
Apr 25, 2016 5.105 5.118 5.028 5.041 113,910 -0.08(-1.50%)
Apr 22, 2016 5.169 5.226 5.098 5.118 121,968 -0.06(-1.23%)
Apr 21, 2016 5.246 5.246 5.143 5.182 17,726 -0.06(-1.22%)
Apr 20, 2016 5.162 5.246 5.130 5.246 112,659 +0.06(+1.23%)
Apr 19, 2016 5.092 5.207 5.092 5.182 164,605 +0.13(+2.66%)
Apr 18, 2016 4.983 5.054 4.958 5.047 70,424 +0.03(+0.51%)
Apr 15, 2016 5.041 5.041 4.971 5.022 31,416 -0.05(-1.01%)
Apr 14, 2016 5.073 5.086 5.047 5.073 60,388 -0.01(-0.13%)
Apr 13, 2016 5.015 5.137 4.996 5.079 152,456 +0.08(+1.66%)
Apr 12, 2016 4.951 5.002 4.894 4.996 143,736 +0.08(+1.56%)
Apr 11, 2016 4.881 4.926 4.830 4.919 106,570 +0.10(+2.12%)
Apr 08, 2016 4.836 4.862 4.785 4.817 89,367 +0.06(+1.35%)
Apr 07, 2016 4.759 4.779 4.663 4.753 61,603 -0.04(-0.80%)
Apr 06, 2016 4.830 4.855 4.772 4.791 30,718 +0.01(+0.13%)
Apr 05, 2016 4.804 4.830 4.721 4.785 184,353 -0.01(-0.13%)
Apr 04, 2016 4.900 4.900 4.766 4.791 71,256 -0.09(-1.83%)
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.