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 (%)
Mar 29, 2018 5.786 5.786 5.786 0 -0.02(-0.36%)
Mar 28, 2018 5.786 5.821 5.702 5.807 90,908 +0.06(+0.97%)
Mar 27, 2018 5.883 5.932 5.723 5.751 120,831 -0.10(-1.78%)
Mar 26, 2018 5.897 5.897 5.786 5.856 82,009 +0.02(+0.36%)
Mar 23, 2018 5.863 5.918 5.765 5.835 74,779 -0.01(-0.24%)
Mar 22, 2018 5.807 5.897 5.807 5.849 66,608 -0.01(-0.24%)
Mar 21, 2018 5.904 5.904 5.849 5.863 216,585 +0.00(+0.00%)
Mar 20, 2018 5.869 5.932 5.856 5.863 77,885 -0.03(-0.47%)
Mar 19, 2018 5.890 5.932 5.786 5.890 40,950 -0.01(-0.24%)
Mar 16, 2018 6.009 6.009 5.821 5.904 149,992 -0.06(-0.93%)
Mar 15, 2018 6.051 6.051 5.918 5.960 47,227 -0.07(-1.15%)
Mar 14, 2018 5.897 6.044 5.897 6.030 112,248 +0.15(+2.49%)
Mar 13, 2018 5.904 6.044 5.883 5.883 108,364 -0.05(-0.82%)
Mar 12, 2018 5.876 5.960 5.869 5.932 32,790 +0.04(+0.71%)
Mar 09, 2018 5.932 5.988 5.863 5.890 80,690 -0.01(-0.24%)
Mar 08, 2018 6.002 6.002 5.883 5.904 40,471 -0.08(-1.40%)
Mar 07, 2018 5.988 49,330 +0.04(+0.70%)
Mar 06, 2018 5.967 6.044 5.925 5.946 119,503 -0.01(-0.12%)
Mar 05, 2018 5.981 5.981 5.897 5.953 53,396 -0.07(-1.16%)
Mar 02, 2018 5.946 6.023 5.869 6.023 103,764 +0.06(+1.05%)
Mar 01, 2018 5.981 5.988 5.869 5.960 69,827 -0.01(-0.23%)
Feb 28, 2018 6.148 6.148 5.960 5.974 100,973 -0.17(-2.83%)
Feb 27, 2018 6.190 6.218 6.113 6.148 72,593 -0.05(-0.85%)
Feb 26, 2018 6.243 6.243 6.083 6.201 99,326 -0.01(-0.22%)
Feb 23, 2018 6.201 6.249 6.194 6.215 96,278 +0.00(+0.00%)
Feb 22, 2018 6.256 6.215 6.215 113,362 -0.01(-0.11%)
Feb 21, 2018 6.152 6.256 6.152 6.222 143,297 +0.08(+1.24%)
Feb 20, 2018 6.145 6.194 6.145 6.145 27,346 -0.03(-0.56%)
Feb 16, 2018 6.180 6.180 6.180 0 -0.05(-0.78%)
Feb 15, 2018 6.298 6.305 6.215 6.229 85,713 -0.06(-0.88%)
Feb 14, 2018 6.187 6.347 6.090 6.284 985,259 +0.08(+1.23%)
Feb 13, 2018 6.076 6.215 5.972 6.208 623,997 +0.13(+2.17%)
Feb 12, 2018 5.965 6.104 5.965 6.076 48,022 +0.17(+2.82%)
Feb 09, 2018 5.993 5.993 5.847 5.910 102,773 -0.08(-1.39%)
Feb 08, 2018 6.173 6.173 5.979 5.993 109,571 -0.17(-2.70%)
Feb 07, 2018 6.187 6.187 6.125 6.159 158,326 -0.02(-0.34%)
Feb 06, 2018 5.819 6.222 5.819 6.180 124,867 +0.10(+1.60%)
Feb 05, 2018 6.187 6.201 6.083 6.083 151,418 -0.10(-1.68%)
Feb 02, 2018 6.409 6.409 6.166 6.187 72,573 -0.22(-3.36%)
Feb 01, 2018 6.291 6.402 6.291 6.402 149,955 +0.09(+1.43%)
Jan 31, 2018 6.326 6.360 6.263 6.312 169,441 -0.01(-0.22%)
Jan 30, 2018 6.347 6.478 6.291 6.326 123,636 -0.04(-0.61%)
Jan 29, 2018 6.496 6.496 6.330 6.364 160,151 -0.12(-1.92%)
Jan 26, 2018 6.537 6.537 6.468 6.489 104,458 -0.03(-0.53%)
Jan 25, 2018 6.537 6.572 6.502 6.523 294,909 -0.01(-0.11%)
Jan 24, 2018 6.323 6.565 6.323 6.530 235,297 +0.24(+3.85%)
Jan 23, 2018 6.247 6.288 6.247 6.288 82,909 +0.03(+0.44%)
Jan 22, 2018 6.288 6.288 6.216 6.261 42,260 +0.00(+0.00%)
Jan 19, 2018 6.240 6.268 6.150 6.261 112,363 +0.02(+0.33%)
Jan 18, 2018 6.164 6.281 6.147 6.240 105,124 +0.08(+1.23%)
Jan 17, 2018 6.136 6.212 6.129 6.164 152,493 +0.03(+0.45%)
Jan 16, 2018 6.150 6.185 6.088 6.136 141,272 -0.03(-0.56%)
Jan 12, 2018 6.171 6.171 6.171 0 +0.02(+0.34%)
Jan 11, 2018 6.109 6.150 6.081 6.150 103,356 +0.06(+0.91%)
Jan 10, 2018 6.192 6.026 6.095 194,544 +0.00(+0.00%)
Jan 09, 2018 6.019 6.122 5.874 6.095 156,186 -0.02(-0.34%)
Jan 08, 2018 6.198 6.198 6.074 6.116 36,666 -0.08(-1.23%)
Jan 05, 2018 6.157 6.254 6.136 6.192 163,609 +0.00(+0.00%)
Jan 04, 2018 6.109 6.219 6.088 6.192 47,408 +0.10(+1.70%)
Jan 03, 2018 5.998 6.088 5.998 6.088 45,623 +0.10(+1.73%)
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.