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 )

2.050 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 30, 2018 6.317 6.417 6.317 6.381 186,030 +0.04(+0.56%)
Apr 27, 2018 6.267 6.368 6.267 6.346 107,367 +0.06(+0.91%)
Apr 26, 2018 6.274 6.361 6.274 6.289 96,227 +0.01(+0.11%)
Apr 25, 2018 6.389 6.389 6.267 6.282 63,041 -0.11(-1.69%)
Apr 24, 2018 6.432 6.454 6.346 6.389 114,230 +0.01(+0.11%)
Apr 23, 2018 6.497 6.497 6.346 6.382 269,344 -0.10(-1.55%)
Apr 20, 2018 6.490 6.511 6.439 6.483 78,624 -0.01(-0.22%)
Apr 19, 2018 6.597 6.597 6.483 6.497 100,667 -0.07(-1.09%)
Apr 18, 2018 6.511 6.597 6.511 6.569 661,754 +0.09(+1.44%)
Apr 17, 2018 6.533 6.547 6.411 6.475 112,954 -0.01(-0.22%)
Apr 16, 2018 6.640 6.640 6.468 6.490 68,979 -0.11(-1.74%)
Apr 13, 2018 6.612 6.662 6.488 6.605 247,466 +0.03(+0.44%)
Apr 12, 2018 6.583 6.626 6.432 6.576 242,254 +0.01(+0.22%)
Apr 11, 2018 6.317 6.562 6.317 6.562 199,566 +0.20(+3.16%)
Apr 10, 2018 6.339 6.389 6.332 6.361 89,789 +0.06(+1.03%)
Apr 09, 2018 6.317 6.389 6.282 6.296 149,382 +0.02(+0.34%)
Apr 06, 2018 6.303 6.325 6.203 6.274 72,572 -0.00(-0.01%)
Apr 05, 2018 6.232 6.325 6.232 6.275 310,096 +0.11(+1.74%)
Apr 04, 2018 6.218 6.218 5.932 6.168 467,308 +0.04(+0.70%)
Apr 03, 2018 5.989 6.153 5.989 6.125 318,558 +0.10(+1.66%)
Apr 02, 2018 5.967 6.082 5.882 6.025 438,825 +0.08(+1.32%)
Mar 29, 2018 5.946 5.946 5.946 0 -0.02(-0.36%)
Mar 28, 2018 5.946 5.982 5.860 5.967 88,461 +0.06(+0.97%)
Mar 27, 2018 6.046 6.096 5.882 5.910 117,579 -0.11(-1.78%)
Mar 26, 2018 6.060 6.060 5.946 6.017 79,802 +0.02(+0.36%)
Mar 23, 2018 6.025 6.082 5.924 5.996 72,767 -0.01(-0.24%)
Mar 22, 2018 5.967 6.060 5.967 6.010 64,816 -0.01(-0.24%)
Mar 21, 2018 6.068 6.068 6.010 6.025 210,756 +0.00(+0.00%)
Mar 20, 2018 6.032 6.096 6.017 6.025 75,790 -0.03(-0.47%)
Mar 19, 2018 6.053 6.096 5.946 6.053 39,848 -0.01(-0.24%)
Mar 16, 2018 6.175 6.175 5.982 6.068 145,956 -0.06(-0.93%)
Mar 15, 2018 6.218 6.218 6.082 6.125 45,957 -0.07(-1.15%)
Mar 14, 2018 6.060 6.211 6.060 6.196 109,227 +0.15(+2.49%)
Mar 13, 2018 6.068 6.211 6.046 6.046 105,448 -0.05(-0.82%)
Mar 12, 2018 6.039 6.125 6.032 6.096 31,908 +0.04(+0.71%)
Mar 09, 2018 6.096 6.153 6.025 6.053 78,519 -0.01(-0.24%)
Mar 08, 2018 6.168 6.168 6.046 6.068 39,382 -0.09(-1.40%)
Mar 07, 2018 6.153 48,003 +0.04(+0.70%)
Mar 06, 2018 6.132 6.211 6.089 6.111 116,288 -0.01(-0.12%)
Mar 05, 2018 6.146 6.146 6.060 6.118 51,959 -0.07(-1.16%)
Mar 02, 2018 6.111 6.189 6.032 6.189 100,971 +0.06(+1.05%)
Mar 01, 2018 6.146 6.153 6.032 6.125 67,948 -0.01(-0.23%)
Feb 28, 2018 6.318 6.318 6.125 6.139 98,256 -0.18(-2.83%)
Feb 27, 2018 6.361 6.390 6.282 6.318 70,639 -0.06(-0.86%)
Feb 26, 2018 6.416 6.416 6.252 6.373 96,642 -0.01(-0.22%)
Feb 23, 2018 6.373 6.423 6.366 6.387 93,676 +0.00(+0.00%)
Feb 22, 2018 6.430 6.387 6.387 110,299 -0.01(-0.11%)
Feb 21, 2018 6.323 6.430 6.323 6.394 139,425 +0.08(+1.24%)
Feb 20, 2018 6.316 6.366 6.316 6.316 26,607 -0.04(-0.56%)
Feb 16, 2018 6.352 6.352 6.352 0 -0.05(-0.78%)
Feb 15, 2018 6.473 6.480 6.387 6.402 83,397 -0.06(-0.88%)
Feb 14, 2018 6.359 6.523 6.259 6.459 958,637 +0.08(+1.23%)
Feb 13, 2018 6.245 6.387 6.138 6.380 607,136 +0.14(+2.17%)
Feb 12, 2018 6.131 6.273 6.131 6.245 46,724 +0.17(+2.82%)
Feb 09, 2018 6.159 6.159 6.010 6.074 99,996 -0.09(-1.39%)
Feb 08, 2018 6.345 6.345 6.145 6.159 106,610 -0.17(-2.70%)
Feb 07, 2018 6.359 6.359 6.295 6.330 154,047 -0.02(-0.34%)
Feb 06, 2018 5.981 6.394 5.981 6.352 121,493 +0.10(+1.60%)
Feb 05, 2018 6.359 6.373 6.252 6.252 147,327 -0.11(-1.68%)
Feb 02, 2018 6.587 6.587 6.337 6.359 70,612 -0.22(-3.36%)
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.