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 )

2.330 -0.020 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2015 4.441 4.441 4.272 4.366 364,101 -0.07(-1.55%)
Nov 27, 2015 4.453 4.478 4.393 4.435 224,213 -0.03(-0.56%)
Nov 25, 2015 4.541 4.460 4.460 4.460 885,446 -0.11(-2.32%)
Nov 24, 2015 4.491 4.609 4.491 4.566 199,733 +0.09(+2.09%)
Nov 23, 2015 4.478 4.522 4.410 4.472 158,193 -0.02(-0.42%)
Nov 20, 2015 4.497 4.559 4.453 4.491 239,937 +0.00(+0.00%)
Nov 19, 2015 4.484 4.559 4.441 4.491 351,496 +0.01(+0.14%)
Nov 18, 2015 4.566 4.597 4.453 4.484 99,420 -0.05(-1.10%)
Nov 17, 2015 4.697 4.728 4.528 4.534 132,535 -0.17(-3.71%)
Nov 16, 2015 4.628 4.728 4.625 4.709 53,322 +0.07(+1.48%)
Nov 13, 2015 4.734 4.734 4.559 4.640 167,731 -0.10(-2.11%)
Nov 12, 2015 4.852 4.852 4.734 4.740 91,692 -0.16(-3.18%)
Nov 11, 2015 4.959 4.996 4.871 4.896 96,906 -0.04(-0.76%)
Nov 10, 2015 4.990 5.040 4.927 4.934 112,497 -0.07(-1.37%)
Nov 09, 2015 5.046 5.058 4.940 5.002 217,882 -0.04(-0.87%)
Nov 06, 2015 5.121 5.171 5.008 5.046 208,252 -0.06(-1.10%)
Nov 05, 2015 5.077 5.139 5.052 5.102 146,793 +0.01(+0.12%)
Nov 04, 2015 5.196 5.227 5.061 5.096 149,879 -0.09(-1.80%)
Nov 03, 2015 5.071 5.208 5.071 5.189 358,817 +0.12(+2.46%)
Nov 02, 2015 4.990 5.133 4.990 5.065 276,497 +0.07(+1.37%)
Oct 30, 2015 5.033 5.121 4.952 4.996 233,075 -0.02(-0.50%)
Oct 29, 2015 5.121 5.152 5.015 5.021 374,505 -0.14(-2.72%)
Oct 28, 2015 5.149 5.186 5.118 5.161 210,740 +0.05(+0.97%)
Oct 27, 2015 5.118 5.143 5.037 5.112 435,522 -0.06(-1.08%)
Oct 26, 2015 5.130 5.168 5.081 5.168 235,738 +0.01(+0.24%)
Oct 23, 2015 5.043 5.155 5.043 5.155 317,858 +0.07(+1.47%)
Oct 22, 2015 5.062 5.130 5.037 5.081 275,175 +0.04(+0.86%)
Oct 21, 2015 5.037 5.087 4.956 5.037 283,032 -0.01(-0.25%)
Oct 20, 2015 4.994 5.062 4.963 5.050 380,535 +0.05(+0.99%)
Oct 19, 2015 5.118 5.118 4.981 5.000 153,242 -0.14(-2.78%)
Oct 16, 2015 5.161 5.161 5.087 5.143 189,002 +0.00(+0.00%)
Oct 15, 2015 5.155 5.155 5.081 5.143 174,027 -0.03(-0.60%)
Oct 14, 2015 5.081 5.180 5.056 5.174 205,389 +0.09(+1.83%)
Oct 13, 2015 5.168 5.211 5.068 5.081 438,316 -0.12(-2.39%)
Oct 12, 2015 5.205 5.261 5.124 5.205 95,083 -0.01(-0.24%)
Oct 09, 2015 5.124 5.266 5.124 5.217 363,966 +0.09(+1.82%)
Oct 08, 2015 5.130 5.155 5.112 5.124 547,239 +0.01(+0.12%)
Oct 07, 2015 5.056 5.186 5.043 5.118 378,820 +0.08(+1.65%)
Oct 06, 2015 4.973 5.041 4.948 5.035 739,465 +0.07(+1.50%)
Oct 05, 2015 4.924 4.998 4.893 4.961 202,596 +0.17(+3.48%)
Oct 02, 2015 4.732 4.812 4.602 4.794 261,745 +0.09(+1.97%)
Oct 01, 2015 4.800 4.800 4.664 4.701 136,018 -0.04(-0.78%)
Sep 30, 2015 4.726 4.769 4.658 4.738 105,999 +0.02(+0.52%)
Sep 29, 2015 4.676 4.732 4.571 4.713 183,764 +0.04(+0.93%)
Sep 28, 2015 4.614 4.750 4.608 4.670 294,950 +0.01(+0.13%)
Sep 25, 2015 4.695 4.741 4.590 4.664 470,795 +0.01(+0.27%)
Sep 24, 2015 4.534 4.664 4.441 4.651 655,074 +0.06(+1.35%)
Sep 23, 2015 4.540 4.614 4.398 4.590 577,365 +0.01(+0.14%)
Sep 22, 2015 4.614 4.620 4.503 4.583 804,714 -0.12(-2.50%)
Sep 21, 2015 4.750 4.812 4.695 4.701 191,483 -0.01(-0.26%)
Sep 18, 2015 4.917 4.938 4.713 4.713 475,139 -0.26(-5.22%)
Sep 17, 2015 5.016 5.023 4.917 4.973 530,369 -0.04(-0.86%)
Sep 16, 2015 5.016 5.091 4.979 5.016 395,348 +0.04(+0.75%)
Sep 15, 2015 4.942 4.992 4.917 4.979 97,956 +0.06(+1.13%)
Sep 14, 2015 4.886 4.942 4.843 4.924 142,346 +0.04(+0.76%)
Sep 11, 2015 4.874 4.948 4.868 4.886 143,995 -0.03(-0.63%)
Sep 10, 2015 4.651 4.917 4.651 4.917 417,020 +0.27(+5.72%)
Sep 09, 2015 4.719 4.750 4.627 4.651 163,560 -0.05(-1.05%)
Sep 08, 2015 4.695 4.719 4.651 4.701 116,121 +0.02(+0.40%)
Sep 04, 2015 4.620 4.682 4.682 4.682 258,350 +0.01(+0.26%)
Sep 03, 2015 4.552 4.701 4.552 4.670 113,387 +0.12(+2.72%)
Sep 02, 2015 4.620 4.633 4.491 4.546 197,172 -0.04(-0.81%)
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.