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 )

2.470 -0.010 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 31, 2016 5.465 5.504 5.433 5.498 215,841 +0.06(+1.08%)
Aug 30, 2016 5.557 5.557 5.419 5.439 832,277 -0.08(-1.54%)
Aug 29, 2016 5.616 5.616 5.504 5.524 134,989 -0.04(-0.79%)
Aug 26, 2016 5.600 5.652 5.535 5.568 163,966 +0.00(+0.00%)
Aug 25, 2016 5.529 5.613 5.529 5.568 273,061 +0.03(+0.47%)
Aug 24, 2016 5.568 5.568 5.483 5.542 109,303 +0.02(+0.35%)
Aug 23, 2016 5.542 5.665 5.464 5.522 199,255 +0.01(+0.12%)
Aug 22, 2016 5.561 5.587 5.503 5.516 171,468 -0.05(-0.94%)
Aug 19, 2016 5.555 5.646 5.509 5.568 459,988 -0.03(-0.47%)
Aug 18, 2016 5.464 5.594 5.464 5.594 585,399 +0.01(+0.12%)
Aug 17, 2016 5.418 5.613 5.314 5.587 550,612 +0.20(+3.62%)
Aug 16, 2016 5.425 5.425 5.346 5.392 190,334 -0.05(-0.84%)
Aug 15, 2016 5.359 5.503 5.359 5.438 111,140 +0.12(+2.20%)
Aug 12, 2016 5.372 5.405 5.294 5.320 207,658 -0.06(-1.09%)
Aug 11, 2016 5.307 5.392 5.307 5.379 92,969 +0.08(+1.60%)
Aug 10, 2016 5.229 5.307 5.211 5.294 56,403 +0.08(+1.63%)
Aug 09, 2016 5.125 5.223 5.125 5.210 568,143 +0.08(+1.65%)
Aug 08, 2016 5.112 5.151 5.086 5.125 110,633 +0.07(+1.29%)
Aug 05, 2016 5.001 5.073 5.001 5.060 47,561 +0.07(+1.44%)
Aug 04, 2016 4.975 5.021 4.956 4.988 46,615 +0.01(+0.13%)
Aug 03, 2016 4.969 5.008 4.891 4.982 123,317 +0.03(+0.53%)
Aug 02, 2016 4.975 5.001 4.917 4.956 98,928 +0.01(+0.13%)
Aug 01, 2016 4.995 5.001 4.923 4.949 147,342 -0.07(-1.43%)
Jul 29, 2016 4.988 5.073 4.928 5.021 357,578 +0.05(+0.92%)
Jul 28, 2016 5.073 5.073 4.936 4.975 177,844 -0.03(-0.52%)
Jul 27, 2016 4.995 5.060 4.962 5.001 191,068 +0.03(+0.55%)
Jul 26, 2016 5.065 5.065 4.968 4.974 226,733 -0.08(-1.67%)
Jul 25, 2016 5.285 5.285 5.032 5.058 130,100 -0.21(-4.06%)
Jul 22, 2016 5.143 5.285 5.143 5.272 531,188 +0.12(+2.26%)
Jul 21, 2016 5.272 5.272 5.152 5.156 260,539 -0.08(-1.49%)
Jul 20, 2016 5.149 5.285 5.136 5.233 94,338 +0.11(+2.15%)
Jul 19, 2016 5.195 5.201 5.123 5.123 157,988 -0.08(-1.62%)
Jul 18, 2016 5.182 5.227 5.169 5.207 73,176 +0.04(+0.75%)
Jul 15, 2016 5.182 5.207 5.149 5.169 264,027 -0.02(-0.38%)
Jul 14, 2016 5.253 5.253 5.175 5.188 435,740 +0.02(+0.38%)
Jul 13, 2016 5.201 5.207 5.123 5.169 193,048 -0.03(-0.50%)
Jul 12, 2016 5.214 5.233 5.169 5.195 104,602 +0.03(+0.63%)
Jul 11, 2016 5.188 5.214 5.143 5.162 154,905 -0.02(-0.38%)
Jul 08, 2016 5.149 5.185 5.097 5.182 156,014 +0.08(+1.65%)
Jul 07, 2016 5.097 5.123 5.006 5.097 253,924 +0.02(+0.38%)
Jul 06, 2016 5.065 5.091 5.019 5.078 139,548 +0.01(+0.13%)
Jul 05, 2016 5.188 5.188 5.052 5.071 115,360 -0.13(-2.49%)
Jul 01, 2016 5.266 5.201 5.201 5.201 177,331 -0.02(-0.37%)
Jun 30, 2016 5.259 5.259 5.149 5.220 266,508 +0.01(+0.12%)
Jun 29, 2016 5.188 5.227 5.154 5.214 199,667 +0.10(+2.03%)
Jun 28, 2016 5.013 5.117 4.955 5.110 179,628 +0.16(+3.18%)
Jun 27, 2016 4.985 5.082 4.920 4.953 103,055 -0.09(-1.79%)
Jun 24, 2016 5.037 5.101 4.991 5.043 257,479 -0.21(-4.05%)
Jun 23, 2016 5.250 5.282 5.211 5.256 59,169 +0.08(+1.50%)
Jun 22, 2016 5.069 5.230 5.069 5.179 113,163 +0.06(+1.26%)
Jun 21, 2016 5.037 5.127 5.037 5.114 75,125 +0.06(+1.15%)
Jun 20, 2016 5.146 5.192 5.043 5.056 84,621 -0.01(-0.25%)
Jun 17, 2016 5.075 5.101 5.037 5.069 188,042 +0.02(+0.38%)
Jun 16, 2016 5.050 5.062 4.979 5.050 202,379 -0.02(-0.38%)
Jun 15, 2016 5.004 5.127 5.004 5.069 183,495 +0.07(+1.42%)
Jun 14, 2016 5.037 5.050 4.959 4.998 318,268 -0.01(-0.26%)
Jun 13, 2016 4.998 5.037 4.946 5.011 87,472 +0.00(+0.00%)
Jun 10, 2016 5.062 5.069 5.011 5.011 88,361 -0.13(-2.51%)
Jun 09, 2016 5.088 5.153 5.082 5.140 111,033 +0.01(+0.25%)
Jun 08, 2016 5.069 5.159 5.050 5.127 286,205 +0.08(+1.53%)
Jun 07, 2016 4.836 5.069 4.836 5.050 361,206 +0.23(+4.69%)
Jun 06, 2016 4.927 4.940 4.759 4.824 88,993 -0.09(-1.84%)
Jun 03, 2016 4.778 4.940 4.778 4.914 70,812 +0.13(+2.70%)
Jun 02, 2016 4.740 4.791 4.714 4.785 114,668 +0.05(+1.09%)
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.