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 )

2.070 +0.050 (+2.48%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Nov 30, 2015 4.523 4.523 4.351 4.446 357,506 -0.07(-1.55%)
Nov 27, 2015 4.536 4.561 4.475 4.516 220,151 -0.03(-0.56%)
Nov 25, 2015 4.625 4.542 4.542 4.542 869,408 -0.13(-2.73%)
Nov 24, 2015 4.593 4.714 4.593 4.669 195,289 +0.10(+2.09%)
Nov 23, 2015 4.580 4.625 4.510 4.574 154,673 -0.02(-0.42%)
Nov 20, 2015 4.599 4.663 4.555 4.593 234,599 +0.00(+0.00%)
Nov 19, 2015 4.587 4.663 4.542 4.593 343,676 +0.01(+0.14%)
Nov 18, 2015 4.669 4.701 4.555 4.587 97,208 -0.05(-1.10%)
Nov 17, 2015 4.803 4.835 4.631 4.638 129,586 -0.18(-3.71%)
Nov 16, 2015 4.733 4.835 4.730 4.816 52,136 +0.07(+1.48%)
Nov 13, 2015 4.842 4.842 4.663 4.746 163,999 -0.10(-2.11%)
Nov 12, 2015 4.963 4.963 4.842 4.848 89,652 -0.16(-3.18%)
Nov 11, 2015 5.071 5.110 4.982 5.008 94,750 -0.04(-0.76%)
Nov 10, 2015 5.103 5.154 5.039 5.046 109,994 -0.07(-1.37%)
Nov 09, 2015 5.161 5.173 5.052 5.116 213,034 -0.04(-0.87%)
Nov 06, 2015 5.237 5.288 5.122 5.161 203,619 -0.06(-1.10%)
Nov 05, 2015 5.193 5.256 5.167 5.218 143,527 +0.01(+0.12%)
Nov 04, 2015 5.314 5.346 5.177 5.212 146,545 -0.10(-1.80%)
Nov 03, 2015 5.186 5.327 5.186 5.307 350,834 +0.13(+2.46%)
Nov 02, 2015 5.103 5.250 5.103 5.180 270,345 +0.07(+1.37%)
Oct 30, 2015 5.148 5.237 5.065 5.110 227,889 -0.03(-0.50%)
Oct 29, 2015 5.237 5.269 5.129 5.135 366,173 -0.17(-3.13%)
Oct 28, 2015 5.288 5.327 5.256 5.301 205,191 +0.05(+0.97%)
Oct 27, 2015 5.256 5.282 5.173 5.250 424,055 -0.06(-1.08%)
Oct 26, 2015 5.269 5.307 5.218 5.307 229,530 +0.01(+0.24%)
Oct 23, 2015 5.180 5.295 5.180 5.295 309,489 +0.08(+1.47%)
Oct 22, 2015 5.199 5.269 5.173 5.218 267,930 +0.04(+0.86%)
Oct 21, 2015 5.173 5.224 5.090 5.173 275,580 -0.01(-0.25%)
Oct 20, 2015 5.129 5.199 5.097 5.186 370,515 +0.05(+0.99%)
Oct 19, 2015 5.256 5.256 5.116 5.135 149,207 -0.15(-2.78%)
Oct 16, 2015 5.301 5.301 5.224 5.282 184,025 +0.00(+0.00%)
Oct 15, 2015 5.295 5.295 5.218 5.282 169,445 -0.03(-0.60%)
Oct 14, 2015 5.218 5.320 5.193 5.314 199,981 +0.10(+1.83%)
Oct 13, 2015 5.307 5.352 5.205 5.218 426,774 -0.13(-2.39%)
Oct 12, 2015 5.346 5.403 5.263 5.346 92,579 -0.01(-0.24%)
Oct 09, 2015 5.263 5.408 5.263 5.358 354,383 +0.10(+1.82%)
Oct 08, 2015 5.269 5.295 5.250 5.263 532,829 +0.01(+0.12%)
Oct 07, 2015 5.193 5.327 5.180 5.256 368,846 +0.06(+1.23%)
Oct 06, 2015 5.129 5.199 5.103 5.193 717,017 +0.08(+1.50%)
Oct 05, 2015 5.078 5.154 5.046 5.116 196,446 +0.17(+3.48%)
Oct 02, 2015 4.880 4.963 4.746 4.944 253,799 +0.10(+1.97%)
Oct 01, 2015 4.950 4.950 4.810 4.848 131,889 -0.04(-0.78%)
Sep 30, 2015 4.874 4.918 4.803 4.886 102,781 +0.03(+0.52%)
Sep 29, 2015 4.823 4.880 4.714 4.861 178,186 +0.04(+0.93%)
Sep 28, 2015 4.759 4.899 4.752 4.816 285,997 +0.01(+0.13%)
Sep 25, 2015 4.842 4.890 4.733 4.810 456,503 +0.01(+0.27%)
Sep 24, 2015 4.676 4.810 4.580 4.797 635,188 +0.06(+1.35%)
Sep 23, 2015 4.682 4.759 4.536 4.733 559,838 +0.01(+0.13%)
Sep 22, 2015 4.759 4.765 4.644 4.727 780,285 -0.12(-2.50%)
Sep 21, 2015 4.899 4.963 4.842 4.848 185,670 -0.01(-0.26%)
Sep 18, 2015 5.071 5.093 4.861 4.861 460,715 -0.27(-5.22%)
Sep 17, 2015 5.173 5.180 5.071 5.129 514,269 -0.04(-0.86%)
Sep 16, 2015 5.173 5.250 5.135 5.173 383,346 +0.04(+0.75%)
Sep 15, 2015 5.097 5.148 5.071 5.135 94,982 +0.06(+1.13%)
Sep 14, 2015 5.039 5.097 4.995 5.078 138,025 +0.04(+0.76%)
Sep 11, 2015 5.027 5.103 5.020 5.039 139,624 -0.03(-0.63%)
Sep 10, 2015 4.797 5.071 4.797 5.071 404,360 +0.27(+5.72%)
Sep 09, 2015 4.867 4.899 4.772 4.797 158,595 -0.05(-1.05%)
Sep 08, 2015 4.842 4.867 4.797 4.848 112,596 +0.02(+0.40%)
Sep 04, 2015 4.765 4.829 4.829 4.829 250,507 +0.01(+0.26%)
Sep 03, 2015 4.695 4.848 4.695 4.816 109,945 +0.13(+2.72%)
Sep 02, 2015 4.765 4.778 4.631 4.689 191,186 -0.04(-0.81%)
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.