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 (%)
May 29, 2015 6.065 6.231 6.010 6.170 1,106,338 +0.12(+1.92%)
May 28, 2015 6.090 6.127 6.004 6.053 396,853 -0.04(-0.60%)
May 27, 2015 6.219 6.219 6.041 6.090 391,609 -0.12(-1.88%)
May 26, 2015 6.354 6.354 6.176 6.206 3,426,087 -0.11(-1.75%)
May 22, 2015 6.268 6.317 6.317 6.317 1,358,434 -0.01(-0.19%)
May 21, 2015 6.378 6.378 6.311 6.329 407,694 -0.01(-0.10%)
May 20, 2015 6.347 6.360 6.317 6.335 1,244,215 +0.02(+0.29%)
May 19, 2015 6.305 6.341 6.298 6.317 2,833,250 -0.02(-0.39%)
May 18, 2015 6.372 6.372 6.305 6.341 346,944 +0.01(+0.19%)
May 15, 2015 6.366 6.366 6.286 6.329 701,207 -0.02(-0.39%)
May 14, 2015 6.301 6.366 6.292 6.354 515,358 +0.04(+0.58%)
May 13, 2015 6.347 6.347 6.298 6.317 448,958 -0.01(-0.10%)
May 12, 2015 6.280 6.378 6.200 6.323 341,429 +0.01(+0.10%)
May 11, 2015 6.292 6.347 6.292 6.317 715,228 -0.04(-0.58%)
May 08, 2015 6.403 6.403 6.311 6.354 128,181 +0.02(+0.29%)
May 07, 2015 6.495 6.495 6.280 6.335 515,971 -0.09(-1.34%)
May 06, 2015 6.305 6.498 6.305 6.421 503,827 +0.14(+2.25%)
May 05, 2015 6.139 6.298 6.139 6.280 1,165,471 +0.15(+2.40%)
May 04, 2015 6.139 6.206 6.090 6.133 186,420 -0.01(-0.20%)
May 01, 2015 6.219 6.225 6.071 6.145 88,577 -0.06(-0.99%)
Apr 30, 2015 6.200 6.231 6.059 6.206 247,989 -0.02(-0.30%)
Apr 29, 2015 6.084 6.249 6.084 6.225 316,830 +0.06(+1.00%)
Apr 28, 2015 6.059 6.206 5.894 6.163 786,314 +0.08(+1.31%)
Apr 27, 2015 5.955 6.096 5.906 6.084 1,012,705 +0.14(+2.37%)
Apr 24, 2015 5.869 6.004 5.802 5.943 408,272 +0.09(+1.47%)
Apr 23, 2015 5.814 5.887 5.734 5.857 292,228 +0.04(+0.63%)
Apr 22, 2015 5.783 5.863 5.661 5.820 1,433,078 +0.18(+3.26%)
Apr 21, 2015 5.593 5.667 5.556 5.636 269,526 +0.02(+0.33%)
Apr 20, 2015 5.734 5.753 5.605 5.618 236,966 -0.12(-2.14%)
Apr 17, 2015 5.808 5.937 5.673 5.740 681,097 -0.09(-1.47%)
Apr 16, 2015 5.795 5.894 5.710 5.826 415,166 +0.03(+0.53%)
Apr 15, 2015 5.808 5.826 5.661 5.795 336,815 +0.08(+1.39%)
Apr 14, 2015 5.710 5.753 5.648 5.716 465,914 +0.01(+0.22%)
Apr 13, 2015 5.783 5.783 5.654 5.704 298,782 -0.06(-0.96%)
Apr 10, 2015 5.759 5.820 5.691 5.759 366,421 +0.02(+0.32%)
Apr 09, 2015 5.759 5.863 5.740 5.740 208,257 +0.00(+0.00%)
Apr 08, 2015 5.667 5.820 5.642 5.740 703,002 +0.03(+0.54%)
Apr 07, 2015 5.722 5.795 5.704 5.710 337,283 -0.07(-1.17%)
Apr 06, 2015 5.697 5.829 5.697 5.777 439,830 +0.06(+1.07%)
Apr 02, 2015 5.667 5.716 5.716 5.716 166,318 +0.03(+0.54%)
Apr 01, 2015 5.513 5.691 5.513 5.685 752,933 +0.18(+3.34%)
Mar 31, 2015 5.458 5.550 5.403 5.501 467,069 -0.04(-0.77%)
Mar 30, 2015 5.550 5.581 5.513 5.544 615,458 -0.01(-0.11%)
Mar 27, 2015 5.575 5.575 5.520 5.550 329,963 -0.04(-0.77%)
Mar 26, 2015 5.489 5.654 5.440 5.593 882,905 +0.06(+1.00%)
Mar 25, 2015 5.526 5.627 5.483 5.538 426,976 -0.02(-0.44%)
Mar 24, 2015 5.391 5.581 5.391 5.562 1,598,303 +0.16(+2.95%)
Mar 23, 2015 5.470 5.489 5.397 5.403 121,168 -0.02(-0.34%)
Mar 20, 2015 5.317 5.445 5.293 5.421 9,220,925 +0.15(+2.79%)
Mar 19, 2015 5.372 5.415 5.250 5.274 468,564 -0.10(-1.83%)
Mar 18, 2015 5.274 5.403 5.225 5.372 1,120,633 +0.07(+1.27%)
Mar 17, 2015 5.342 5.360 5.244 5.305 1,248,006 -0.03(-0.57%)
Mar 16, 2015 5.225 5.415 5.225 5.336 1,129,160 +0.12(+2.35%)
Mar 13, 2015 5.403 5.403 5.182 5.213 1,074,628 -0.23(-4.28%)
Mar 12, 2015 5.348 5.483 5.274 5.446 791,876 +0.11(+2.07%)
Mar 11, 2015 5.354 5.372 5.293 5.336 959,966 -0.06(-1.02%)
Mar 10, 2015 5.415 5.434 5.354 5.391 159,661 -0.04(-0.79%)
Mar 09, 2015 5.495 5.569 5.434 5.434 133,443 -0.03(-0.56%)
Mar 06, 2015 5.704 5.765 5.458 5.464 438,957 -0.28(-4.81%)
Mar 05, 2015 5.808 5.894 5.728 5.740 272,433 -0.09(-1.47%)
Mar 04, 2015 5.636 5.869 5.654 5.826 152,501 +0.17(+3.04%)
Mar 03, 2015 5.930 6.070 5.612 5.654 667,620 -0.31(-5.24%)
Mar 02, 2015 5.967 6.022 5.900 5.967 243,834 -0.01(-0.10%)
Feb 27, 2015 5.992 6.035 5.961 5.973 375,585 -0.03(-0.51%)
Feb 26, 2015 5.961 6.016 5.924 6.004 77,140 +0.02(+0.41%)
Feb 25, 2015 6.114 6.071 5.900 5.979 558,831 -0.09(-1.52%)
Feb 24, 2015 6.078 6.133 6.028 6.071 4,120,405 -0.01(-0.10%)
Feb 23, 2015 6.194 6.194 6.010 6.078 190,187 -0.14(-2.27%)
Feb 20, 2015 6.213 6.268 6.170 6.219 137,803 +0.02(+0.30%)
Feb 19, 2015 6.298 6.323 6.188 6.200 127,377 -0.10(-1.56%)
Feb 18, 2015 6.237 6.311 6.219 6.298 156,703 +0.04(+0.69%)
Feb 17, 2015 6.262 6.335 6.237 6.255 215,598 +0.01(+0.10%)
Feb 13, 2015 6.268 6.249 6.249 6.249 335,735 +0.01(+0.20%)
Feb 12, 2015 6.249 6.298 6.200 6.237 613,168 -0.01(-0.20%)
Feb 11, 2015 6.372 6.397 6.230 6.249 224,142 -0.17(-2.58%)
Feb 10, 2015 6.501 6.501 6.378 6.415 100,681 -0.02(-0.29%)
Feb 09, 2015 6.427 6.507 6.403 6.433 750,104 -0.04(-0.57%)
Feb 06, 2015 6.470 6.482 6.409 6.470 236,402 -0.02(-0.38%)
Feb 05, 2015 6.464 6.550 6.433 6.495 656,653 +0.02(+0.28%)
Feb 04, 2015 6.495 6.544 6.439 6.476 752,594 -0.08(-1.22%)
Feb 03, 2015 6.347 6.593 6.341 6.556 1,867,203 +0.21(+3.28%)
Feb 02, 2015 6.329 6.439 6.329 6.347 2,780,472 +0.01(+0.19%)
Jan 30, 2015 6.329 6.415 6.274 6.335 643,375 -0.06(-0.86%)
Jan 29, 2015 6.476 6.489 6.286 6.390 2,806,213 -0.03(-0.48%)
Jan 28, 2015 6.470 6.531 6.390 6.421 2,469,803 -0.07(-1.04%)
Jan 27, 2015 6.366 6.525 6.366 6.489 1,310,281 +0.04(+0.57%)
Jan 26, 2015 6.464 6.489 6.397 6.452 1,371,491 +0.03(+0.48%)
Jan 23, 2015 6.390 6.458 6.366 6.421 801,355 +0.02(+0.38%)
Jan 22, 2015 6.360 6.489 6.305 6.397 660,119 +0.10(+1.56%)
Jan 21, 2015 6.292 6.360 6.231 6.298 748,108 +0.03(+0.49%)
Jan 20, 2015 6.366 6.427 6.200 6.268 683,816 -0.16(-2.48%)
Jan 16, 2015 6.329 6.482 6.329 6.427 230,449 +0.02(+0.29%)
Jan 15, 2015 6.501 6.531 6.390 6.409 3,739,861 +0.01(+0.10%)
Jan 14, 2015 6.335 6.403 6.243 6.403 741,074 +0.02(+0.38%)
Jan 13, 2015 6.354 6.409 6.231 6.378 686,892 +0.03(+0.48%)
Jan 12, 2015 6.329 6.501 6.255 6.347 1,109,890 +0.04(+0.68%)
Jan 09, 2015 6.176 6.329 6.121 6.305 1,103,167 +0.14(+2.29%)
Jan 08, 2015 6.127 6.231 6.090 6.163 216,364 +0.05(+0.80%)
Jan 07, 2015 6.084 6.163 6.016 6.114 1,376,086 +0.04(+0.61%)
Jan 06, 2015 6.114 6.163 6.022 6.078 2,660,057 -0.01(-0.10%)
Jan 05, 2015 6.311 6.329 6.041 6.084 331,835 -0.23(-3.69%)
Jan 02, 2015 6.439 6.439 6.157 6.317 383,655 -0.06(-0.87%)
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%)
Oct 01, 2014 8.310 8.341 8.255 8.292 1,644,833 -0.02(-0.22%)
Sep 30, 2014 8.347 8.469 8.292 8.310 2,943,053 -0.06(-0.66%)
Sep 29, 2014 8.402 8.420 8.341 8.365 2,126,142 -0.09(-1.02%)
Sep 26, 2014 8.494 8.537 8.402 8.451 7,723,304 +0.04(+0.51%)
Sep 25, 2014 8.426 8.494 8.371 8.408 6,890,254 +0.04(+0.44%)
Sep 24, 2014 8.353 8.414 8.316 8.371 4,458,540 +0.04(+0.52%)
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.