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 )

2.060 UNCHANGED
Streaming Delayed Price Updated: 3:05 PM EDT, Sep 20, 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 (%)
Apr 28, 2017 5.493 5.500 5.410 5.493 92,592 +0.04(+0.76%)
Apr 27, 2017 5.514 5.527 5.445 5.452 221,998 -0.11(-2.05%)
Apr 26, 2017 5.628 5.628 5.525 5.566 197,694 -0.05(-0.98%)
Apr 25, 2017 5.669 5.669 5.593 5.621 192,454 -0.02(-0.36%)
Apr 24, 2017 5.587 5.655 5.587 5.641 373,216 +0.08(+1.48%)
Apr 21, 2017 5.676 5.676 5.545 5.559 198,969 -0.11(-1.93%)
Apr 20, 2017 5.717 5.717 5.655 5.669 70,833 -0.02(-0.36%)
Apr 19, 2017 5.737 5.744 5.662 5.689 113,025 -0.05(-0.84%)
Apr 18, 2017 5.744 5.751 5.710 5.737 91,663 -0.01(-0.12%)
Apr 17, 2017 5.621 5.751 5.621 5.744 133,539 +0.15(+2.70%)
Apr 13, 2017 5.689 5.689 5.573 5.593 84,873 -0.10(-1.81%)
Apr 12, 2017 5.655 5.760 5.655 5.696 261,883 +0.00(+0.00%)
Apr 11, 2017 5.662 5.710 5.641 5.696 96,477 +0.03(+0.48%)
Apr 10, 2017 5.607 5.683 5.580 5.669 166,728 +0.04(+0.73%)
Apr 07, 2017 5.621 5.676 5.621 5.628 61,151 +0.01(+0.12%)
Apr 06, 2017 5.607 5.641 5.573 5.621 195,170 +0.02(+0.42%)
Apr 05, 2017 5.693 5.693 5.584 5.598 280,897 -0.05(-0.85%)
Apr 04, 2017 5.550 5.659 5.529 5.645 366,817 +0.10(+1.85%)
Apr 03, 2017 5.652 5.652 5.539 5.543 138,355 -0.03(-0.61%)
Mar 31, 2017 5.591 5.591 5.509 5.577 163,252 +0.01(+0.12%)
Mar 30, 2017 5.577 5.591 5.509 5.570 169,296 +0.02(+0.37%)
Mar 29, 2017 5.427 5.557 5.410 5.550 392,641 +0.16(+2.91%)
Mar 28, 2017 5.359 5.441 5.320 5.393 164,547 -0.01(-0.25%)
Mar 27, 2017 5.372 5.454 5.372 5.406 142,664 -0.05(-1.00%)
Mar 24, 2017 5.372 5.481 5.359 5.461 136,227 +0.13(+2.43%)
Mar 23, 2017 5.386 5.481 5.092 5.331 940,597 -0.03(-0.64%)
Mar 22, 2017 5.263 5.386 5.263 5.365 137,157 +0.06(+1.16%)
Mar 21, 2017 5.400 5.420 5.263 5.304 328,947 -0.05(-0.89%)
Mar 20, 2017 5.345 5.420 5.277 5.352 103,622 +0.01(+0.13%)
Mar 17, 2017 5.406 5.427 5.324 5.345 255,862 -0.01(-0.25%)
Mar 16, 2017 5.324 5.386 5.277 5.359 156,550 +0.09(+1.68%)
Mar 15, 2017 5.195 5.284 5.174 5.270 95,672 +0.12(+2.25%)
Mar 14, 2017 5.188 5.222 5.147 5.154 101,464 -0.06(-1.18%)
Mar 13, 2017 5.174 5.236 5.161 5.215 117,246 +0.07(+1.33%)
Mar 10, 2017 5.140 5.161 5.133 5.147 111,881 +0.03(+0.53%)
Mar 09, 2017 5.133 5.167 5.120 5.120 142,305 -0.01(-0.13%)
Mar 08, 2017 5.161 5.174 5.065 5.127 9,355,214 -0.03(-0.66%)
Mar 07, 2017 5.229 5.229 5.127 5.161 72,470 -0.09(-1.69%)
Mar 06, 2017 5.277 5.277 5.174 5.249 203,711 +0.03(+0.52%)
Mar 03, 2017 5.113 5.225 5.113 5.222 102,053 +0.12(+2.41%)
Mar 02, 2017 5.290 5.290 5.072 5.099 622,841 -0.18(-3.49%)
Mar 01, 2017 5.372 5.372 5.284 5.284 149,167 -0.05(-1.02%)
Feb 28, 2017 5.379 5.386 5.290 5.338 189,715 -0.05(-1.01%)
Feb 27, 2017 5.372 5.420 5.324 5.393 543,526 +0.08(+1.41%)
Feb 24, 2017 5.441 5.461 5.311 5.318 355,770 -0.10(-1.85%)
Feb 23, 2017 5.432 5.452 5.391 5.418 1,517,973 +0.05(+0.89%)
Feb 22, 2017 5.343 5.370 5.302 5.370 592,417 +0.03(+0.64%)
Feb 21, 2017 5.500 5.520 5.336 5.336 445,961 -0.18(-3.33%)
Feb 17, 2017 5.520 5.520 5.520 0 +0.01(+0.12%)
Feb 16, 2017 5.506 5.554 5.469 5.513 440,091 +0.09(+1.63%)
Feb 15, 2017 5.452 5.493 5.343 5.425 1,365,394 -0.02(-0.37%)
Feb 14, 2017 5.656 5.676 5.418 5.445 868,791 -0.25(-4.42%)
Feb 13, 2017 5.744 5.744 5.663 5.697 169,304 -0.05(-0.95%)
Feb 10, 2017 5.758 5.771 5.724 5.751 184,079 +0.00(+0.00%)
Feb 09, 2017 5.724 5.765 5.710 5.751 32,749 +0.05(+0.83%)
Feb 08, 2017 5.805 5.805 5.676 5.704 133,122 -0.12(-1.99%)
Feb 07, 2017 5.805 5.839 5.765 5.819 139,700 +0.01(+0.12%)
Feb 06, 2017 5.812 5.833 5.771 5.812 62,642 +0.00(+0.00%)
Feb 03, 2017 5.778 5.839 5.771 5.812 207,823 +0.06(+1.06%)
Feb 02, 2017 5.690 5.765 5.676 5.751 124,534 +0.06(+1.08%)
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.