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 -0.010 (-0.41%)
Official Closing 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 (%)
Mar 31, 2017 5.487 5.487 5.407 5.474 166,334 +0.01(+0.12%)
Mar 30, 2017 5.474 5.487 5.407 5.467 172,492 +0.02(+0.37%)
Mar 29, 2017 5.326 5.454 5.310 5.447 400,052 +0.15(+2.91%)
Mar 28, 2017 5.259 5.340 5.222 5.293 167,653 -0.01(-0.25%)
Mar 27, 2017 5.273 5.353 5.273 5.306 145,357 -0.05(-1.00%)
Mar 24, 2017 5.273 5.380 5.259 5.360 138,798 +0.13(+2.43%)
Mar 23, 2017 5.286 5.380 4.998 5.233 958,353 -0.03(-0.64%)
Mar 22, 2017 5.166 5.286 5.166 5.266 139,746 +0.06(+1.16%)
Mar 21, 2017 5.300 5.320 5.166 5.206 335,156 -0.05(-0.89%)
Mar 20, 2017 5.246 5.320 5.179 5.253 105,578 +0.01(+0.13%)
Mar 17, 2017 5.306 5.326 5.226 5.246 260,692 -0.01(-0.25%)
Mar 16, 2017 5.226 5.286 5.179 5.259 159,505 +0.09(+1.68%)
Mar 15, 2017 5.099 5.186 5.078 5.172 97,478 +0.11(+2.25%)
Mar 14, 2017 5.092 5.125 5.052 5.058 103,379 -0.06(-1.18%)
Mar 13, 2017 5.078 5.139 5.065 5.119 119,459 +0.07(+1.33%)
Mar 10, 2017 5.045 5.065 5.038 5.052 113,993 +0.03(+0.53%)
Mar 09, 2017 5.038 5.072 5.025 5.025 144,991 -0.01(-0.13%)
Mar 08, 2017 5.065 5.078 4.971 5.032 9,531,813 -0.03(-0.66%)
Mar 07, 2017 5.132 5.132 5.032 5.065 73,838 -0.09(-1.69%)
Mar 06, 2017 5.179 5.179 5.078 5.152 207,556 +0.03(+0.52%)
Mar 03, 2017 5.018 5.129 5.018 5.125 103,979 +0.12(+2.41%)
Mar 02, 2017 5.192 5.192 4.978 5.005 634,598 -0.18(-3.49%)
Mar 01, 2017 5.273 5.273 5.186 5.186 151,982 -0.05(-1.02%)
Feb 28, 2017 5.279 5.286 5.192 5.239 193,296 -0.05(-1.01%)
Feb 27, 2017 5.273 5.320 5.226 5.293 553,786 +0.07(+1.41%)
Feb 24, 2017 5.340 5.360 5.212 5.219 362,485 -0.10(-1.85%)
Feb 23, 2017 5.331 5.351 5.291 5.318 1,546,653 +0.05(+0.89%)
Feb 22, 2017 5.244 5.271 5.204 5.271 603,610 +0.03(+0.64%)
Feb 21, 2017 5.398 5.418 5.237 5.237 454,386 -0.18(-3.33%)
Feb 17, 2017 5.418 5.418 5.418 0 +0.01(+0.12%)
Feb 16, 2017 5.404 5.451 5.368 5.411 448,406 +0.09(+1.63%)
Feb 15, 2017 5.351 5.391 5.244 5.324 1,391,191 -0.02(-0.37%)
Feb 14, 2017 5.551 5.571 5.318 5.344 885,206 -0.25(-4.42%)
Feb 13, 2017 5.638 5.638 5.558 5.591 172,503 -0.05(-0.95%)
Feb 10, 2017 5.651 5.664 5.618 5.644 187,557 +0.00(+0.00%)
Feb 09, 2017 5.618 5.658 5.604 5.644 33,368 +0.05(+0.83%)
Feb 08, 2017 5.698 5.698 5.571 5.598 135,637 -0.11(-1.99%)
Feb 07, 2017 5.698 5.731 5.658 5.711 142,339 +0.01(+0.12%)
Feb 06, 2017 5.704 5.724 5.664 5.704 63,825 +0.00(+0.00%)
Feb 03, 2017 5.671 5.731 5.664 5.704 211,750 +0.06(+1.06%)
Feb 02, 2017 5.584 5.658 5.571 5.644 126,887 +0.06(+1.08%)
Feb 01, 2017 5.578 5.591 5.538 5.584 158,930 +0.03(+0.60%)
Jan 31, 2017 5.584 5.604 5.464 5.551 376,619 -0.05(-0.83%)
Jan 30, 2017 5.551 5.611 5.511 5.598 477,056 +0.02(+0.36%)
Jan 27, 2017 5.631 5.631 5.538 5.578 247,306 -0.02(-0.31%)
Jan 26, 2017 5.529 5.595 5.482 5.595 529,178 +0.08(+1.45%)
Jan 25, 2017 5.542 5.542 5.482 5.515 479,326 +0.02(+0.36%)
Jan 24, 2017 5.495 5.502 5.442 5.495 150,392 +0.01(+0.12%)
Jan 23, 2017 5.462 5.489 5.396 5.489 254,105 +0.05(+0.98%)
Jan 20, 2017 5.449 5.449 5.349 5.436 151,661 +0.00(+0.00%)
Jan 19, 2017 5.482 5.482 5.409 5.436 64,556 +0.00(+0.00%)
Jan 18, 2017 5.542 5.542 5.416 5.436 97,426 -0.07(-1.33%)
Jan 17, 2017 5.442 5.521 5.442 5.509 133,358 +0.04(+0.73%)
Jan 13, 2017 5.469 5.469 5.469 0 -0.07(-1.20%)
Jan 12, 2017 5.389 5.562 5.389 5.535 81,814 +0.14(+2.59%)
Jan 11, 2017 5.422 5.442 5.343 5.396 257,330 -0.03(-0.61%)
Jan 10, 2017 5.495 5.522 5.409 5.429 207,033 -0.03(-0.61%)
Jan 09, 2017 5.529 5.542 5.382 5.462 52,625 -0.06(-1.08%)
Jan 06, 2017 5.608 5.608 5.503 5.522 53,330 -0.07(-1.31%)
Jan 05, 2017 5.522 5.615 5.522 5.595 226,609 +0.08(+1.45%)
Jan 04, 2017 5.422 5.542 5.416 5.515 318,632 +0.09(+1.72%)
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.