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 (%)
Jul 29, 2016 4.962 5.046 4.902 4.994 359,462 +0.05(+0.92%)
Jul 28, 2016 5.046 5.046 4.910 4.949 178,781 -0.03(-0.52%)
Jul 27, 2016 4.969 5.033 4.936 4.975 192,075 +0.03(+0.55%)
Jul 26, 2016 5.038 5.038 4.942 4.948 227,928 -0.08(-1.67%)
Jul 25, 2016 5.258 5.258 5.006 5.032 130,786 -0.21(-4.06%)
Jul 22, 2016 5.116 5.258 5.116 5.245 533,987 +0.12(+2.26%)
Jul 21, 2016 5.245 5.245 5.125 5.129 261,912 -0.08(-1.49%)
Jul 20, 2016 5.122 5.258 5.109 5.206 94,835 +0.11(+2.15%)
Jul 19, 2016 5.167 5.174 5.096 5.096 158,820 -0.08(-1.62%)
Jul 18, 2016 5.154 5.200 5.141 5.180 73,561 +0.04(+0.75%)
Jul 15, 2016 5.154 5.180 5.122 5.141 265,418 -0.02(-0.37%)
Jul 14, 2016 5.225 5.225 5.148 5.161 438,036 +0.02(+0.38%)
Jul 13, 2016 5.174 5.180 5.096 5.141 194,065 -0.03(-0.50%)
Jul 12, 2016 5.187 5.206 5.141 5.167 105,153 +0.03(+0.63%)
Jul 11, 2016 5.161 5.187 5.116 5.135 155,721 -0.02(-0.38%)
Jul 08, 2016 5.122 5.158 5.071 5.154 156,836 +0.08(+1.65%)
Jul 07, 2016 5.071 5.096 4.980 5.071 255,262 +0.02(+0.38%)
Jul 06, 2016 5.038 5.064 4.993 5.051 140,284 +0.01(+0.13%)
Jul 05, 2016 5.161 5.161 5.025 5.045 115,968 -0.13(-2.49%)
Jul 01, 2016 5.238 5.174 5.174 5.174 178,265 -0.02(-0.37%)
Jun 30, 2016 5.232 5.232 5.122 5.193 267,912 +0.01(+0.12%)
Jun 29, 2016 5.161 5.200 5.127 5.187 200,719 +0.10(+2.03%)
Jun 28, 2016 4.987 5.090 4.929 5.083 180,575 +0.16(+3.18%)
Jun 27, 2016 4.959 5.055 4.895 4.927 103,598 -0.09(-1.79%)
Jun 24, 2016 5.010 5.074 4.965 5.017 258,835 -0.21(-4.05%)
Jun 23, 2016 5.222 5.254 5.184 5.229 59,481 +0.08(+1.50%)
Jun 22, 2016 5.042 5.203 5.042 5.152 113,759 +0.06(+1.26%)
Jun 21, 2016 5.010 5.100 5.010 5.087 75,521 +0.06(+1.15%)
Jun 20, 2016 5.119 5.164 5.017 5.029 85,067 -0.01(-0.25%)
Jun 17, 2016 5.049 5.074 5.010 5.042 189,032 +0.02(+0.38%)
Jun 16, 2016 5.023 5.036 4.952 5.023 203,445 -0.02(-0.38%)
Jun 15, 2016 4.978 5.100 4.978 5.042 184,462 +0.07(+1.42%)
Jun 14, 2016 5.010 5.023 4.933 4.972 319,945 -0.01(-0.26%)
Jun 13, 2016 4.972 5.010 4.920 4.985 87,933 +0.00(+0.00%)
Jun 10, 2016 5.036 5.042 4.985 4.985 88,827 -0.13(-2.51%)
Jun 09, 2016 5.062 5.126 5.055 5.113 111,618 +0.01(+0.25%)
Jun 08, 2016 5.042 5.132 5.023 5.100 287,713 +0.08(+1.53%)
Jun 07, 2016 4.811 5.042 4.811 5.023 363,109 +0.22(+4.69%)
Jun 06, 2016 4.901 4.914 4.734 4.798 89,462 -0.09(-1.84%)
Jun 03, 2016 4.753 4.914 4.753 4.888 71,185 +0.13(+2.70%)
Jun 02, 2016 4.715 4.766 4.689 4.760 115,272 +0.05(+1.09%)
Jun 01, 2016 4.631 4.728 4.625 4.708 233,128 +0.04(+0.96%)
May 31, 2016 4.760 4.760 4.663 4.663 286,501 -0.08(-1.76%)
May 27, 2016 4.882 4.747 4.747 4.747 237,881 -0.12(-2.51%)
May 26, 2016 4.850 4.907 4.824 4.869 126,927 +0.04(+0.82%)
May 25, 2016 4.797 4.836 4.766 4.829 244,984 +0.05(+1.07%)
May 24, 2016 4.804 4.836 4.765 4.778 63,203 -0.01(-0.27%)
May 23, 2016 4.785 4.855 4.785 4.791 98,833 -0.03(-0.53%)
May 20, 2016 4.842 4.887 4.804 4.817 127,825 +0.01(+0.13%)
May 19, 2016 4.874 4.887 4.804 4.810 715,150 -0.03(-0.66%)
May 18, 2016 4.938 4.938 4.810 4.842 137,208 -0.13(-2.70%)
May 17, 2016 4.951 5.021 4.951 4.977 555,048 +0.02(+0.39%)
May 16, 2016 5.002 5.053 4.945 4.957 500,910 -0.03(-0.64%)
May 13, 2016 4.977 5.028 4.925 4.989 249,619 -0.03(-0.51%)
May 12, 2016 5.111 5.117 5.015 5.015 1,681,705 -0.06(-1.13%)
May 11, 2016 5.047 5.143 5.047 5.073 4,964,456 +0.00(+0.00%)
May 10, 2016 5.015 5.111 5.009 5.073 109,639 +0.07(+1.41%)
May 09, 2016 5.034 5.034 4.925 5.002 31,879 -0.03(-0.51%)
May 06, 2016 5.021 5.053 4.957 5.028 18,614 +0.00(+0.00%)
May 05, 2016 5.136 5.136 4.989 5.028 74,361 -0.04(-0.88%)
May 04, 2016 5.136 5.156 5.015 5.073 106,107 -0.11(-2.10%)
May 03, 2016 5.213 5.213 5.053 5.181 92,588 -0.08(-1.58%)
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.