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 )

2.360 -0.100 (-4.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Jan 31, 2017 5.559 5.579 5.440 5.526 378,313 -0.05(-0.83%)
Jan 30, 2017 5.526 5.586 5.486 5.573 479,203 +0.02(+0.36%)
Jan 27, 2017 5.606 5.606 5.513 5.553 248,419 -0.02(-0.31%)
Jan 26, 2017 5.504 5.570 5.457 5.570 531,559 +0.08(+1.45%)
Jan 25, 2017 5.517 5.517 5.457 5.491 481,483 +0.02(+0.36%)
Jan 24, 2017 5.471 5.477 5.418 5.471 151,069 +0.01(+0.12%)
Jan 23, 2017 5.438 5.464 5.372 5.464 255,248 +0.05(+0.98%)
Jan 20, 2017 5.424 5.424 5.325 5.411 152,344 +0.00(+0.00%)
Jan 19, 2017 5.457 5.457 5.385 5.411 64,846 +0.00(+0.00%)
Jan 18, 2017 5.517 5.517 5.391 5.411 97,864 -0.07(-1.33%)
Jan 17, 2017 5.418 5.497 5.418 5.484 133,959 +0.04(+0.73%)
Jan 13, 2017 5.444 5.444 5.444 0 -0.07(-1.20%)
Jan 12, 2017 5.365 5.537 5.365 5.510 82,182 +0.14(+2.59%)
Jan 11, 2017 5.398 5.418 5.319 5.372 258,488 -0.03(-0.61%)
Jan 10, 2017 5.471 5.497 5.385 5.405 207,964 -0.03(-0.61%)
Jan 09, 2017 5.504 5.517 5.358 5.438 52,861 -0.06(-1.08%)
Jan 06, 2017 5.583 5.583 5.478 5.497 53,570 -0.07(-1.31%)
Jan 05, 2017 5.497 5.590 5.497 5.570 227,628 +0.08(+1.45%)
Jan 04, 2017 5.398 5.517 5.391 5.491 320,066 +0.09(+1.72%)
Jan 03, 2017 5.305 5.424 5.305 5.398 87,266 +0.15(+2.77%)
Dec 30, 2016 5.252 5.252 5.252 0 -0.09(-1.73%)
Dec 29, 2016 5.292 5.358 5.292 5.345 73,062 +0.06(+1.13%)
Dec 28, 2016 5.266 5.292 5.193 5.286 129,319 +0.04(+0.79%)
Dec 27, 2016 5.139 5.270 5.139 5.244 80,174 +0.07(+1.27%)
Dec 23, 2016 5.178 5.178 5.178 0 +0.01(+0.25%)
Dec 22, 2016 5.125 5.224 5.112 5.165 165,871 +0.03(+0.51%)
Dec 21, 2016 5.297 5.349 5.099 5.139 222,016 -0.15(-2.86%)
Dec 20, 2016 5.237 5.343 5.237 5.290 88,693 +0.06(+1.13%)
Dec 19, 2016 5.283 5.297 5.224 5.231 110,942 -0.06(-1.12%)
Dec 16, 2016 5.310 5.369 5.264 5.290 74,675 -0.01(-0.25%)
Dec 15, 2016 5.283 5.316 5.237 5.303 337,586 +0.01(+0.25%)
Dec 14, 2016 5.349 5.402 5.278 5.290 157,794 -0.08(-1.47%)
Dec 13, 2016 5.316 5.395 5.257 5.369 81,545 +0.07(+1.24%)
Dec 12, 2016 5.303 5.336 5.277 5.303 111,553 +0.01(+0.12%)
Dec 09, 2016 5.323 5.382 5.244 5.297 180,901 -0.05(-0.99%)
Dec 08, 2016 5.330 5.415 5.290 5.349 83,749 +0.03(+0.50%)
Dec 07, 2016 5.363 5.409 5.297 5.323 424,198 -0.02(-0.37%)
Dec 06, 2016 5.283 5.422 5.283 5.343 469,404 +0.03(+0.62%)
Dec 05, 2016 5.125 5.330 5.097 5.310 253,934 +0.20(+4.00%)
Dec 02, 2016 5.066 5.119 4.947 5.106 165,437 +0.04(+0.78%)
Dec 01, 2016 5.013 5.079 4.947 5.066 136,376 +0.07(+1.45%)
Nov 30, 2016 4.862 5.086 4.862 4.994 504,379 +0.18(+3.69%)
Nov 29, 2016 4.849 4.880 4.756 4.816 365,551 +0.02(+0.41%)
Nov 28, 2016 4.763 4.855 4.763 4.796 154,680 +0.01(+0.17%)
Nov 25, 2016 4.854 4.854 4.788 4.788 99,230 -0.04(-0.82%)
Nov 23, 2016 4.827 4.827 4.827 0 +0.05(+0.96%)
Nov 22, 2016 4.840 4.880 4.768 4.781 378,657 -0.05(-1.09%)
Nov 21, 2016 4.867 4.919 4.827 4.834 249,511 +0.03(+0.68%)
Nov 18, 2016 4.827 4.886 4.801 4.801 149,032 -0.03(-0.54%)
Nov 17, 2016 4.860 4.919 4.808 4.827 80,656 -0.03(-0.54%)
Nov 16, 2016 4.860 4.906 4.827 4.854 80,574 -0.03(-0.54%)
Nov 15, 2016 4.840 4.959 4.840 4.880 125,878 +0.05(+1.09%)
Nov 14, 2016 4.880 4.919 4.781 4.827 74,469 -0.01(-0.27%)
Nov 11, 2016 5.011 5.011 4.788 4.840 168,911 -0.18(-3.66%)
Nov 10, 2016 5.306 5.306 5.011 5.024 190,055 -0.30(-5.67%)
Nov 09, 2016 5.313 5.378 5.286 5.326 71,288 -0.06(-1.10%)
Nov 08, 2016 5.326 5.437 5.326 5.385 158,994 +0.03(+0.61%)
Nov 07, 2016 5.280 5.352 5.195 5.352 112,581 +0.14(+2.77%)
Nov 04, 2016 5.254 5.254 5.195 5.208 143,489 -0.07(-1.37%)
Nov 03, 2016 5.313 5.332 5.208 5.280 84,922 -0.01(-0.12%)
Nov 02, 2016 5.313 5.313 5.254 5.286 119,460 +0.00(+0.00%)
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.