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 (%)
Jul 29, 2016 5.083 5.169 5.022 5.116 350,939 +0.05(+0.92%)
Jul 28, 2016 5.169 5.169 5.030 5.069 174,542 -0.03(-0.52%)
Jul 27, 2016 5.089 5.156 5.056 5.096 187,521 +0.03(+0.55%)
Jul 26, 2016 5.160 5.160 5.061 5.068 222,529 -0.09(-1.67%)
Jul 25, 2016 5.385 5.385 5.127 5.154 127,688 -0.22(-4.06%)
Jul 22, 2016 5.240 5.385 5.240 5.372 521,339 +0.12(+2.26%)
Jul 21, 2016 5.372 5.372 5.250 5.253 255,708 -0.08(-1.49%)
Jul 20, 2016 5.246 5.385 5.233 5.332 92,589 +0.11(+2.15%)
Jul 19, 2016 5.293 5.299 5.220 5.220 155,058 -0.09(-1.62%)
Jul 18, 2016 5.279 5.326 5.266 5.306 71,819 +0.04(+0.75%)
Jul 15, 2016 5.279 5.306 5.246 5.266 259,131 -0.02(-0.38%)
Jul 14, 2016 5.352 5.352 5.273 5.286 427,661 +0.02(+0.38%)
Jul 13, 2016 5.299 5.306 5.220 5.266 189,469 -0.03(-0.50%)
Jul 12, 2016 5.312 5.332 5.266 5.293 102,662 +0.03(+0.63%)
Jul 11, 2016 5.286 5.312 5.240 5.260 152,033 -0.02(-0.38%)
Jul 08, 2016 5.246 5.283 5.194 5.279 153,121 +0.09(+1.65%)
Jul 07, 2016 5.194 5.220 5.101 5.194 249,216 +0.02(+0.38%)
Jul 06, 2016 5.160 5.187 5.114 5.174 136,961 +0.01(+0.13%)
Jul 05, 2016 5.286 5.286 5.147 5.167 113,221 -0.13(-2.49%)
Jul 01, 2016 5.365 5.299 5.299 5.299 174,043 -0.02(-0.37%)
Jun 30, 2016 5.359 5.359 5.246 5.319 261,567 +0.01(+0.12%)
Jun 29, 2016 5.286 5.326 5.252 5.312 195,964 +0.11(+2.03%)
Jun 28, 2016 5.108 5.213 5.048 5.207 176,298 +0.16(+3.17%)
Jun 27, 2016 5.080 5.178 5.014 5.047 101,132 -0.09(-1.79%)
Jun 24, 2016 5.132 5.198 5.086 5.139 252,675 -0.22(-4.05%)
Jun 23, 2016 5.350 5.382 5.310 5.356 58,065 +0.08(+1.50%)
Jun 22, 2016 5.165 5.330 5.165 5.277 111,051 +0.07(+1.26%)
Jun 21, 2016 5.132 5.225 5.132 5.211 73,723 +0.06(+1.15%)
Jun 20, 2016 5.244 5.290 5.139 5.152 83,042 -0.01(-0.25%)
Jun 17, 2016 5.172 5.198 5.132 5.165 184,533 +0.02(+0.38%)
Jun 16, 2016 5.146 5.159 5.073 5.146 198,603 -0.02(-0.38%)
Jun 15, 2016 5.099 5.225 5.099 5.165 180,071 +0.07(+1.42%)
Jun 14, 2016 5.132 5.146 5.053 5.093 312,330 -0.01(-0.26%)
Jun 13, 2016 5.093 5.132 5.040 5.106 85,840 +0.00(+0.00%)
Jun 10, 2016 5.159 5.165 5.106 5.106 86,712 -0.13(-2.51%)
Jun 09, 2016 5.185 5.251 5.178 5.238 108,962 +0.01(+0.25%)
Jun 08, 2016 5.165 5.257 5.146 5.225 280,865 +0.08(+1.53%)
Jun 07, 2016 4.928 5.165 4.928 5.146 354,467 +0.23(+4.69%)
Jun 06, 2016 5.021 5.034 4.849 4.915 87,332 -0.09(-1.84%)
Jun 03, 2016 4.869 5.034 4.869 5.007 69,490 +0.13(+2.70%)
Jun 02, 2016 4.830 4.882 4.803 4.876 112,529 +0.05(+1.09%)
Jun 01, 2016 4.744 4.843 4.738 4.823 227,579 +0.05(+0.96%)
May 31, 2016 4.876 4.876 4.777 4.777 279,682 -0.09(-1.76%)
May 27, 2016 5.001 4.863 4.863 4.863 232,219 -0.13(-2.51%)
May 26, 2016 4.968 5.027 4.942 4.988 123,905 +0.04(+0.82%)
May 25, 2016 4.914 4.953 4.881 4.947 239,170 +0.05(+1.07%)
May 24, 2016 4.921 4.953 4.881 4.894 61,703 -0.01(-0.27%)
May 23, 2016 4.901 4.973 4.901 4.908 96,488 -0.03(-0.53%)
May 20, 2016 4.960 5.006 4.921 4.934 124,791 +0.01(+0.13%)
May 19, 2016 4.993 5.006 4.921 4.927 698,178 -0.03(-0.66%)
May 18, 2016 5.058 5.058 4.927 4.960 133,952 -0.14(-2.70%)
May 17, 2016 5.071 5.143 5.071 5.098 541,876 +0.02(+0.39%)
May 16, 2016 5.124 5.176 5.065 5.078 489,023 -0.03(-0.64%)
May 13, 2016 5.098 5.150 5.045 5.111 243,695 -0.03(-0.51%)
May 12, 2016 5.235 5.242 5.137 5.137 1,641,794 -0.06(-1.13%)
May 11, 2016 5.170 5.268 5.170 5.196 4,846,639 +0.00(+0.00%)
May 10, 2016 5.137 5.235 5.130 5.196 107,037 +0.07(+1.41%)
May 09, 2016 5.157 5.157 5.045 5.124 31,122 -0.03(-0.51%)
May 06, 2016 5.143 5.176 5.078 5.150 18,172 +0.00(+0.00%)
May 05, 2016 5.261 5.261 5.111 5.150 72,596 -0.05(-0.88%)
May 04, 2016 5.261 5.281 5.137 5.196 103,589 -0.11(-2.10%)
May 03, 2016 5.340 5.340 5.176 5.307 90,390 -0.09(-1.58%)
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.