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 )

2.170 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Dec 30, 2016 5.248 5.248 5.248 0 -0.09(-1.73%)
Dec 29, 2016 5.288 5.354 5.288 5.341 73,118 +0.06(+1.13%)
Dec 28, 2016 5.262 5.288 5.189 5.281 129,418 +0.04(+0.79%)
Dec 27, 2016 5.135 5.266 5.135 5.240 80,236 +0.07(+1.27%)
Dec 23, 2016 5.174 5.174 5.174 0 +0.01(+0.26%)
Dec 22, 2016 5.121 5.220 5.108 5.161 165,999 +0.03(+0.51%)
Dec 21, 2016 5.293 5.345 5.095 5.135 222,186 -0.15(-2.86%)
Dec 20, 2016 5.233 5.339 5.233 5.286 88,761 +0.06(+1.13%)
Dec 19, 2016 5.279 5.293 5.220 5.227 111,027 -0.06(-1.12%)
Dec 16, 2016 5.306 5.365 5.260 5.286 74,732 -0.01(-0.25%)
Dec 15, 2016 5.279 5.312 5.233 5.299 337,845 +0.01(+0.25%)
Dec 14, 2016 5.345 5.398 5.273 5.286 157,915 -0.08(-1.47%)
Dec 13, 2016 5.312 5.391 5.253 5.365 81,607 +0.07(+1.24%)
Dec 12, 2016 5.299 5.332 5.273 5.299 111,639 +0.01(+0.12%)
Dec 09, 2016 5.319 5.378 5.240 5.293 181,039 -0.05(-0.99%)
Dec 08, 2016 5.325 5.411 5.286 5.345 83,813 +0.03(+0.50%)
Dec 07, 2016 5.358 5.404 5.293 5.319 424,523 -0.02(-0.37%)
Dec 06, 2016 5.279 5.418 5.279 5.339 469,764 +0.03(+0.62%)
Dec 05, 2016 5.121 5.325 5.093 5.306 254,128 +0.20(+4.00%)
Dec 02, 2016 5.062 5.115 4.944 5.102 165,564 +0.04(+0.78%)
Dec 01, 2016 5.010 5.075 4.944 5.062 136,481 +0.07(+1.45%)
Nov 30, 2016 4.858 5.082 4.858 4.990 504,766 +0.18(+3.69%)
Nov 29, 2016 4.845 4.877 4.753 4.812 365,831 +0.02(+0.41%)
Nov 28, 2016 4.759 4.852 4.759 4.792 154,798 +0.01(+0.17%)
Nov 25, 2016 4.850 4.850 4.784 4.784 99,306 -0.04(-0.82%)
Nov 23, 2016 4.824 4.824 4.824 0 +0.05(+0.96%)
Nov 22, 2016 4.837 4.876 4.765 4.778 378,947 -0.05(-1.09%)
Nov 21, 2016 4.863 4.915 4.824 4.830 249,703 +0.03(+0.68%)
Nov 18, 2016 4.824 4.883 4.797 4.797 149,147 -0.03(-0.54%)
Nov 17, 2016 4.856 4.915 4.804 4.824 80,718 -0.03(-0.54%)
Nov 16, 2016 4.856 4.902 4.824 4.850 80,636 -0.03(-0.54%)
Nov 15, 2016 4.837 4.955 4.837 4.876 125,974 +0.05(+1.09%)
Nov 14, 2016 4.876 4.915 4.778 4.824 74,527 -0.01(-0.27%)
Nov 11, 2016 5.007 5.007 4.784 4.837 169,040 -0.18(-3.66%)
Nov 10, 2016 5.302 5.302 5.007 5.020 190,200 -0.30(-5.67%)
Nov 09, 2016 5.309 5.374 5.282 5.322 71,342 -0.06(-1.10%)
Nov 08, 2016 5.322 5.433 5.322 5.381 159,116 +0.03(+0.61%)
Nov 07, 2016 5.276 5.348 5.191 5.348 112,667 +0.14(+2.77%)
Nov 04, 2016 5.250 5.250 5.191 5.204 143,599 -0.07(-1.37%)
Nov 03, 2016 5.309 5.328 5.204 5.276 84,988 -0.01(-0.12%)
Nov 02, 2016 5.309 5.309 5.250 5.282 119,552 +0.00(+0.00%)
Nov 01, 2016 5.413 5.413 5.282 5.282 127,799 -0.09(-1.59%)
Oct 31, 2016 5.381 5.453 5.335 5.368 168,077 -0.01(-0.12%)
Oct 28, 2016 5.374 5.433 5.355 5.374 48,934 +0.02(+0.37%)
Oct 27, 2016 5.413 5.433 5.341 5.355 386,696 -0.01(-0.22%)
Oct 26, 2016 5.458 5.458 5.340 5.366 420,474 -0.10(-1.79%)
Oct 25, 2016 5.536 5.536 5.464 5.464 173,228 -0.05(-0.95%)
Oct 24, 2016 5.549 5.573 5.510 5.517 150,659 +0.00(+0.00%)
Oct 21, 2016 5.536 5.543 5.484 5.517 161,138 -0.04(-0.71%)
Oct 20, 2016 5.582 5.582 5.536 5.556 66,949 -0.02(-0.35%)
Oct 19, 2016 5.601 5.673 5.575 5.575 125,094 +0.00(+0.00%)
Oct 18, 2016 5.471 5.595 5.438 5.575 249,822 +0.18(+3.26%)
Oct 17, 2016 5.353 5.406 5.327 5.399 409,467 -0.03(-0.48%)
Oct 14, 2016 5.445 5.451 5.399 5.425 141,185 +0.02(+0.36%)
Oct 13, 2016 5.419 5.425 5.373 5.406 166,398 -0.08(-1.43%)
Oct 12, 2016 5.510 5.510 5.425 5.484 120,934 -0.03(-0.59%)
Oct 11, 2016 5.510 5.601 5.451 5.517 275,596 -0.08(-1.36%)
Oct 10, 2016 5.528 5.632 5.516 5.593 333,905 +0.14(+2.63%)
Oct 07, 2016 5.495 5.497 5.417 5.450 126,773 -0.05(-0.83%)
Oct 06, 2016 5.482 5.521 5.456 5.495 148,538 +0.01(+0.24%)
Oct 05, 2016 5.469 5.489 5.398 5.482 126,935 +0.08(+1.57%)
Oct 04, 2016 5.495 5.495 5.352 5.398 196,439 -0.07(-1.31%)
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.