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 )

2.365 -0.095 (-3.86%)
Streaming Delayed Price Updated: 3:33 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 (%)
May 31, 2016 4.763 4.763 4.667 4.667 286,282 -0.08(-1.76%)
May 27, 2016 4.886 4.751 4.751 4.751 237,699 -0.12(-2.51%)
May 26, 2016 4.853 4.911 4.828 4.873 126,829 +0.04(+0.82%)
May 25, 2016 4.801 4.840 4.769 4.833 244,797 +0.05(+1.07%)
May 24, 2016 4.808 4.840 4.769 4.782 63,155 -0.01(-0.27%)
May 23, 2016 4.788 4.859 4.788 4.795 98,757 -0.03(-0.53%)
May 20, 2016 4.846 4.891 4.808 4.820 127,727 +0.01(+0.13%)
May 19, 2016 4.878 4.891 4.808 4.814 714,603 -0.03(-0.66%)
May 18, 2016 4.942 4.942 4.814 4.846 137,103 -0.13(-2.70%)
May 17, 2016 4.955 5.025 4.955 4.980 554,624 +0.02(+0.39%)
May 16, 2016 5.006 5.057 4.948 4.961 500,527 -0.03(-0.64%)
May 13, 2016 4.980 5.032 4.929 4.993 249,428 -0.03(-0.51%)
May 12, 2016 5.115 5.121 5.019 5.019 1,680,418 -0.06(-1.14%)
May 11, 2016 5.051 5.147 5.051 5.076 4,960,656 +0.00(+0.00%)
May 10, 2016 5.019 5.115 5.012 5.076 109,555 +0.07(+1.41%)
May 09, 2016 5.038 5.038 4.929 5.006 31,854 -0.03(-0.51%)
May 06, 2016 5.025 5.057 4.961 5.032 18,600 +0.00(+0.00%)
May 05, 2016 5.140 5.140 4.993 5.032 74,304 -0.04(-0.88%)
May 04, 2016 5.140 5.160 5.019 5.076 106,026 -0.11(-2.10%)
May 03, 2016 5.217 5.217 5.057 5.185 92,517 -0.08(-1.58%)
May 02, 2016 5.204 5.313 5.204 5.268 228,593 +0.09(+1.73%)
Apr 29, 2016 5.224 5.300 5.179 5.179 242,961 -0.01(-0.12%)
Apr 28, 2016 5.134 5.275 5.134 5.185 52,995 +0.03(+0.62%)
Apr 27, 2016 5.083 5.166 5.083 5.153 204,176 +0.08(+1.56%)
Apr 26, 2016 5.049 5.100 4.908 5.074 201,247 +0.05(+1.02%)
Apr 25, 2016 5.087 5.100 5.010 5.023 114,314 -0.08(-1.50%)
Apr 22, 2016 5.151 5.208 5.080 5.100 122,401 -0.06(-1.23%)
Apr 21, 2016 5.227 5.227 5.125 5.163 17,789 -0.06(-1.22%)
Apr 20, 2016 5.144 5.227 5.112 5.227 113,059 +0.06(+1.23%)
Apr 19, 2016 5.074 5.189 5.074 5.163 165,189 +0.13(+2.66%)
Apr 18, 2016 4.966 5.036 4.940 5.029 70,674 +0.03(+0.51%)
Apr 15, 2016 5.023 5.023 4.953 5.004 31,527 -0.05(-1.01%)
Apr 14, 2016 5.055 5.068 5.029 5.055 60,603 -0.01(-0.13%)
Apr 13, 2016 4.998 5.119 4.978 5.061 152,997 +0.08(+1.66%)
Apr 12, 2016 4.934 4.985 4.876 4.978 144,246 +0.08(+1.56%)
Apr 11, 2016 4.864 4.908 4.813 4.902 106,949 +0.10(+2.12%)
Apr 08, 2016 4.819 4.845 4.768 4.800 89,684 +0.06(+1.35%)
Apr 07, 2016 4.743 4.762 4.647 4.736 61,821 -0.04(-0.80%)
Apr 06, 2016 4.813 4.838 4.755 4.774 30,827 +0.01(+0.13%)
Apr 05, 2016 4.787 4.813 4.704 4.768 185,007 -0.01(-0.13%)
Apr 04, 2016 4.883 4.883 4.749 4.774 71,509 -0.09(-1.83%)
Apr 01, 2016 4.832 4.896 4.825 4.864 123,052 -0.04(-0.89%)
Mar 31, 2016 4.806 4.926 4.806 4.907 73,052 +0.10(+2.11%)
Mar 30, 2016 4.749 4.825 4.749 4.806 328,303 +0.10(+2.02%)
Mar 29, 2016 4.584 4.730 4.558 4.711 213,162 -0.01(-0.13%)
Mar 28, 2016 4.596 4.736 4.596 4.717 665,209 +0.14(+3.05%)
Mar 24, 2016 4.622 4.577 4.577 4.577 178,153 -0.10(-2.04%)
Mar 23, 2016 4.755 4.825 4.647 4.672 126,024 -0.11(-2.26%)
Mar 22, 2016 4.666 4.857 4.653 4.780 443,350 +0.13(+2.87%)
Mar 21, 2016 4.647 4.723 4.526 4.647 201,293 -0.01(-0.14%)
Mar 18, 2016 4.806 4.818 4.533 4.653 257,579 -0.13(-2.79%)
Mar 17, 2016 4.711 4.831 4.711 4.787 40,324 +0.10(+2.03%)
Mar 16, 2016 4.615 4.711 4.514 4.691 223,328 +0.09(+1.93%)
Mar 15, 2016 4.603 4.638 4.577 4.603 437,858 -0.07(-1.49%)
Mar 14, 2016 4.704 4.736 4.634 4.672 164,051 -0.05(-1.08%)
Mar 11, 2016 4.672 4.730 4.653 4.723 38,376 +0.06(+1.36%)
Mar 10, 2016 4.660 4.660 4.542 4.660 178,287 -0.01(-0.27%)
Mar 09, 2016 4.647 4.704 4.609 4.672 83,796 +0.06(+1.38%)
Mar 08, 2016 4.793 4.793 4.588 4.609 92,458 -0.18(-3.71%)
Mar 07, 2016 4.634 4.793 4.634 4.787 107,158 +0.13(+2.86%)
Mar 04, 2016 4.603 4.672 4.603 4.653 78,890 +0.04(+0.83%)
Mar 03, 2016 4.577 4.660 4.501 4.615 405,412 +0.03(+0.55%)
Mar 02, 2016 4.393 4.590 4.393 4.590 129,775 +0.18(+4.03%)
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.