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 (%)
Dec 31, 2014 6.544 6.372 6.372 6.372 94,247 -0.07(-1.14%)
Dec 30, 2014 6.403 6.544 6.384 6.446 169,720 -0.02(-0.38%)
Dec 29, 2014 6.587 6.636 6.390 6.470 334,214 -0.15(-2.22%)
Dec 26, 2014 6.709 6.734 6.617 6.617 159,411 -0.13(-2.00%)
Dec 24, 2014 6.863 6.752 6.752 6.752 1,095,421 +0.07(+1.10%)
Dec 23, 2014 6.679 6.734 6.593 6.679 1,807,648 +0.01(+0.09%)
Dec 22, 2014 6.513 6.728 6.476 6.672 2,295,321 +0.10(+1.59%)
Dec 19, 2014 6.519 6.636 6.403 6.568 1,152,852 +0.11(+1.71%)
Dec 18, 2014 6.311 6.599 6.280 6.458 1,920,282 +0.27(+4.36%)
Dec 17, 2014 5.894 6.286 5.863 6.188 1,799,888 +0.28(+4.78%)
Dec 16, 2014 5.753 6.047 5.581 5.906 1,502,185 +0.10(+1.80%)
Dec 15, 2014 6.170 6.213 5.642 5.802 1,307,610 -0.31(-5.12%)
Dec 12, 2014 6.421 6.476 6.047 6.114 1,077,933 -0.30(-4.68%)
Dec 11, 2014 6.446 6.660 6.390 6.415 940,795 -0.20(-3.06%)
Dec 10, 2014 7.071 7.071 6.617 6.617 511,252 -0.42(-6.01%)
Dec 09, 2014 7.261 7.261 7.016 7.040 724,346 -0.21(-2.88%)
Dec 08, 2014 7.280 7.476 7.212 7.249 209,309 +0.00(+0.00%)
Dec 05, 2014 7.359 7.369 7.139 7.249 3,166,786 -0.10(-1.34%)
Dec 04, 2014 7.470 7.470 7.206 7.347 761,993 +0.02(+0.33%)
Dec 03, 2014 7.243 7.415 7.224 7.323 4,791,313 +0.04(+0.59%)
Dec 02, 2014 7.433 7.439 7.163 7.280 732,166 -0.17(-2.22%)
Dec 01, 2014 7.641 7.795 7.335 7.445 3,067,269 -0.17(-2.25%)
Nov 28, 2014 8.003 8.003 7.592 7.617 639,695 -0.36(-4.46%)
Nov 26, 2014 7.881 7.973 7.973 7.973 1,081,398 +0.09(+1.09%)
Nov 25, 2014 8.059 8.065 7.838 7.887 871,180 -0.13(-1.68%)
Nov 24, 2014 8.108 8.108 7.905 8.022 349,654 -0.04(-0.53%)
Nov 21, 2014 8.175 8.242 8.006 8.065 1,080,957 +0.01(+0.08%)
Nov 20, 2014 8.163 8.267 8.040 8.059 1,068,701 -0.13(-1.65%)
Nov 19, 2014 8.157 8.255 8.143 8.193 351,873 +0.02(+0.23%)
Nov 18, 2014 8.261 8.273 8.157 8.175 272,433 -0.04(-0.52%)
Nov 17, 2014 8.206 8.383 8.120 8.218 167,016 +0.01(+0.15%)
Nov 14, 2014 8.150 8.279 8.095 8.206 179,707 +0.08(+0.98%)
Nov 13, 2014 8.316 8.316 8.126 8.126 149,744 -0.21(-2.50%)
Nov 12, 2014 8.273 8.365 8.224 8.334 439,646 +0.07(+0.89%)
Nov 11, 2014 8.298 8.298 8.181 8.261 134,587 -0.01(-0.07%)
Nov 10, 2014 8.261 8.341 8.163 8.267 1,007,789 +0.06(+0.67%)
Nov 07, 2014 8.193 8.236 8.138 8.212 115,554 +0.06(+0.68%)
Nov 06, 2014 8.273 8.273 8.095 8.157 1,701,337 -0.11(-1.34%)
Nov 05, 2014 8.341 8.341 8.206 8.267 1,128,385 -0.04(-0.52%)
Nov 04, 2014 8.255 8.334 8.230 8.310 512,221 +0.08(+0.97%)
Nov 03, 2014 8.261 8.273 8.114 8.230 321,318 -0.04(-0.45%)
Oct 31, 2014 8.279 8.298 8.150 8.267 603,778 +0.03(+0.37%)
Oct 30, 2014 8.212 8.249 8.157 8.236 100,283 +0.02(+0.30%)
Oct 29, 2014 8.163 8.267 8.114 8.212 521,530 +0.09(+1.06%)
Oct 28, 2014 8.065 8.181 8.034 8.126 201,108 +0.09(+1.07%)
Oct 27, 2014 7.973 8.052 7.979 8.040 1,015,900 +0.06(+0.77%)
Oct 24, 2014 7.966 8.052 7.936 7.979 581,644 -0.01(-0.08%)
Oct 23, 2014 7.881 8.059 7.881 7.985 563,579 +0.09(+1.09%)
Oct 22, 2014 7.789 7.924 7.789 7.899 563,790 +0.02(+0.31%)
Oct 21, 2014 7.697 7.887 7.697 7.875 766,968 +0.06(+0.78%)
Oct 20, 2014 7.758 7.819 7.746 7.813 589,902 -0.01(-0.08%)
Oct 17, 2014 7.691 7.930 7.691 7.819 878,767 +0.06(+0.79%)
Oct 16, 2014 7.758 7.813 7.580 7.758 1,878,953 -0.02(-0.24%)
Oct 15, 2014 7.973 8.077 7.740 7.776 1,066,764 -0.20(-2.46%)
Oct 14, 2014 8.095 8.212 7.960 7.973 1,209,630 -0.05(-0.61%)
Oct 13, 2014 8.236 8.236 8.003 8.022 170,894 -0.18(-2.24%)
Oct 10, 2014 8.200 8.242 8.138 8.206 335,688 -0.04(-0.52%)
Oct 09, 2014 8.316 8.322 8.193 8.249 325,053 -0.06(-0.74%)
Oct 08, 2014 8.402 8.402 8.230 8.310 387,929 -0.04(-0.44%)
Oct 07, 2014 8.310 8.396 8.292 8.347 436,828 +0.01(+0.07%)
Oct 06, 2014 8.328 8.433 8.310 8.341 458,559 +0.01(+0.07%)
Oct 03, 2014 8.482 8.482 8.316 8.334 468,583 +0.04(+0.44%)
Oct 02, 2014 8.267 8.365 8.255 8.298 514,134 +0.01(+0.07%)
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.