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, 2016 4.863 5.087 4.863 4.995 504,287 +0.18(+3.69%)
Nov 29, 2016 4.850 4.881 4.757 4.817 365,484 +0.02(+0.41%)
Nov 28, 2016 4.764 4.856 4.764 4.797 154,651 +0.01(+0.17%)
Nov 25, 2016 4.854 4.854 4.789 4.789 99,212 -0.04(-0.82%)
Nov 23, 2016 4.828 4.828 4.828 0 +0.05(+0.96%)
Nov 22, 2016 4.841 4.881 4.769 4.782 378,588 -0.05(-1.09%)
Nov 21, 2016 4.868 4.920 4.828 4.835 249,466 +0.03(+0.68%)
Nov 18, 2016 4.828 4.887 4.802 4.802 149,005 -0.03(-0.54%)
Nov 17, 2016 4.861 4.920 4.809 4.828 80,642 -0.03(-0.54%)
Nov 16, 2016 4.861 4.907 4.828 4.854 80,559 -0.03(-0.54%)
Nov 15, 2016 4.841 4.959 4.841 4.881 125,855 +0.05(+1.09%)
Nov 14, 2016 4.881 4.920 4.782 4.828 74,456 -0.01(-0.27%)
Nov 11, 2016 5.012 5.012 4.789 4.841 168,880 -0.18(-3.66%)
Nov 10, 2016 5.307 5.307 5.012 5.025 190,020 -0.30(-5.67%)
Nov 09, 2016 5.314 5.379 5.287 5.327 71,275 -0.06(-1.10%)
Nov 08, 2016 5.327 5.438 5.327 5.386 158,965 +0.03(+0.61%)
Nov 07, 2016 5.281 5.353 5.196 5.353 112,561 +0.14(+2.77%)
Nov 04, 2016 5.255 5.255 5.196 5.209 143,463 -0.07(-1.37%)
Nov 03, 2016 5.314 5.333 5.209 5.281 84,907 -0.01(-0.12%)
Nov 02, 2016 5.314 5.314 5.255 5.287 119,439 +0.00(+0.00%)
Nov 01, 2016 5.419 5.419 5.287 5.287 127,678 -0.09(-1.59%)
Oct 31, 2016 5.386 5.458 5.340 5.373 167,918 -0.01(-0.12%)
Oct 28, 2016 5.379 5.438 5.360 5.379 48,888 +0.02(+0.37%)
Oct 27, 2016 5.419 5.438 5.346 5.360 386,330 -0.01(-0.22%)
Oct 26, 2016 5.463 5.463 5.345 5.372 420,075 -0.10(-1.79%)
Oct 25, 2016 5.541 5.541 5.470 5.470 173,064 -0.05(-0.95%)
Oct 24, 2016 5.554 5.578 5.515 5.522 150,517 +0.00(+0.00%)
Oct 21, 2016 5.541 5.548 5.489 5.522 160,985 -0.04(-0.71%)
Oct 20, 2016 5.587 5.587 5.541 5.561 66,886 -0.02(-0.35%)
Oct 19, 2016 5.607 5.679 5.581 5.581 124,976 +0.00(+0.00%)
Oct 18, 2016 5.476 5.600 5.443 5.581 249,585 +0.18(+3.26%)
Oct 17, 2016 5.358 5.411 5.332 5.404 409,079 -0.03(-0.48%)
Oct 14, 2016 5.450 5.456 5.404 5.430 141,052 +0.02(+0.36%)
Oct 13, 2016 5.424 5.430 5.378 5.411 166,240 -0.08(-1.43%)
Oct 12, 2016 5.515 5.515 5.430 5.489 120,820 -0.03(-0.59%)
Oct 11, 2016 5.515 5.607 5.456 5.522 275,335 -0.08(-1.36%)
Oct 10, 2016 5.533 5.637 5.521 5.598 333,588 +0.14(+2.63%)
Oct 07, 2016 5.500 5.502 5.422 5.455 126,653 -0.05(-0.83%)
Oct 06, 2016 5.487 5.526 5.461 5.500 148,398 +0.01(+0.24%)
Oct 05, 2016 5.474 5.494 5.403 5.487 126,815 +0.08(+1.57%)
Oct 04, 2016 5.500 5.500 5.357 5.403 196,253 -0.07(-1.31%)
Oct 03, 2016 5.709 5.709 5.442 5.474 306,296 -0.27(-4.76%)
Sep 30, 2016 5.676 5.780 5.624 5.748 700,629 +0.13(+2.32%)
Sep 29, 2016 5.696 5.715 5.598 5.617 404,469 -0.05(-0.92%)
Sep 28, 2016 5.513 5.683 5.481 5.670 435,740 +0.21(+3.94%)
Sep 27, 2016 5.461 5.500 5.403 5.455 306,345 -0.01(-0.12%)
Sep 26, 2016 5.448 5.500 5.448 5.461 375,267 +0.01(+0.12%)
Sep 23, 2016 5.546 5.546 5.442 5.455 124,148 -0.11(-1.99%)
Sep 22, 2016 5.403 5.598 5.403 5.565 361,754 +0.22(+4.14%)
Sep 21, 2016 5.383 5.416 5.325 5.344 296,272 -0.01(-0.12%)
Sep 20, 2016 5.435 5.435 5.285 5.351 199,453 -0.04(-0.72%)
Sep 19, 2016 5.357 5.500 5.357 5.390 233,849 +0.07(+1.22%)
Sep 16, 2016 5.435 5.435 5.299 5.325 166,197 -0.14(-2.62%)
Sep 15, 2016 5.513 5.513 5.448 5.468 197,238 -0.02(-0.36%)
Sep 14, 2016 5.474 5.520 5.403 5.487 96,845 +0.05(+0.84%)
Sep 13, 2016 5.533 5.533 5.416 5.442 83,971 -0.12(-2.11%)
Sep 12, 2016 5.604 5.604 5.533 5.559 112,003 -0.06(-1.04%)
Sep 09, 2016 5.780 5.800 5.611 5.617 125,169 -0.18(-3.03%)
Sep 08, 2016 5.800 5.884 5.793 5.793 116,813 -0.03(-0.45%)
Sep 07, 2016 5.800 5.839 5.785 5.819 303,789 +0.07(+1.13%)
Sep 06, 2016 5.657 5.761 5.611 5.754 178,558 +0.17(+3.03%)
Sep 02, 2016 5.526 5.585 5.585 5.585 471,483 +0.09(+1.66%)
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.