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 )

2.330 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2015 4.536 4.783 4.514 4.758 353,073 +0.17(+3.77%)
Aug 28, 2015 4.530 4.672 4.462 4.585 665,219 +0.03(+0.68%)
Aug 27, 2015 4.134 4.554 4.109 4.554 1,005,010 +0.46(+11.34%)
Aug 26, 2015 4.035 4.109 3.980 4.090 295,704 +0.10(+2.62%)
Aug 25, 2015 4.177 4.220 3.986 3.986 370,939 -0.01(-0.15%)
Aug 24, 2015 4.232 4.263 3.992 3.992 555,505 -0.41(-9.36%)
Aug 21, 2015 4.619 4.619 4.404 4.404 334,851 -0.22(-4.79%)
Aug 20, 2015 4.632 4.687 4.570 4.626 226,357 -0.07(-1.57%)
Aug 19, 2015 4.859 4.859 4.656 4.699 183,214 -0.17(-3.41%)
Aug 18, 2015 4.773 4.884 4.706 4.865 296,457 +0.08(+1.67%)
Aug 17, 2015 4.829 4.878 4.755 4.785 120,909 -0.03(-0.64%)
Aug 14, 2015 4.958 5.062 4.779 4.816 994,371 -0.17(-3.33%)
Aug 13, 2015 5.075 5.081 4.909 4.982 332,945 -0.10(-1.94%)
Aug 12, 2015 5.038 5.093 5.013 5.081 306,680 +0.04(+0.73%)
Aug 11, 2015 5.148 5.179 5.013 5.044 1,171,652 -0.12(-2.38%)
Aug 10, 2015 5.032 5.179 5.013 5.167 311,594 +0.14(+2.82%)
Aug 07, 2015 5.093 5.142 4.988 5.025 111,631 -0.09(-1.80%)
Aug 06, 2015 5.099 5.198 5.075 5.118 419,724 +0.03(+0.60%)
Aug 05, 2015 5.179 5.278 5.056 5.087 421,174 -0.07(-1.31%)
Aug 04, 2015 5.179 5.259 5.139 5.155 249,036 -0.02(-0.48%)
Aug 03, 2015 5.302 5.302 5.136 5.179 228,241 -0.14(-2.66%)
Jul 31, 2015 5.302 5.345 5.265 5.321 340,973 +0.03(+0.58%)
Jul 30, 2015 5.278 5.333 5.253 5.290 319,500 -0.03(-0.58%)
Jul 29, 2015 5.265 5.321 5.222 5.321 332,357 +0.09(+1.69%)
Jul 28, 2015 5.269 5.278 5.177 5.232 442,441 -0.01(-0.12%)
Jul 27, 2015 5.226 5.361 5.214 5.239 461,417 -0.03(-0.58%)
Jul 24, 2015 5.306 5.324 5.239 5.269 928,491 -0.05(-0.92%)
Jul 23, 2015 5.429 5.453 5.294 5.318 618,740 -0.10(-1.92%)
Jul 22, 2015 5.459 5.478 5.416 5.422 245,685 -0.07(-1.23%)
Jul 21, 2015 5.441 5.557 5.441 5.490 619,908 +0.09(+1.59%)
Jul 20, 2015 5.588 5.588 5.404 5.404 216,460 -0.17(-3.08%)
Jul 17, 2015 5.723 5.723 5.557 5.576 504,075 -0.15(-2.57%)
Jul 16, 2015 5.802 5.815 5.704 5.723 435,343 -0.06(-1.06%)
Jul 15, 2015 5.851 5.857 5.759 5.784 488,205 -0.07(-1.15%)
Jul 14, 2015 5.857 5.882 5.827 5.851 993,947 +0.00(+0.00%)
Jul 13, 2015 5.808 5.857 5.772 5.851 371,202 +0.06(+0.95%)
Jul 10, 2015 5.778 5.821 5.723 5.796 364,758 +0.04(+0.75%)
Jul 09, 2015 5.747 5.778 5.686 5.753 182,107 +0.04(+0.64%)
Jul 08, 2015 5.680 5.723 5.582 5.716 445,620 +0.01(+0.21%)
Jul 07, 2015 5.680 5.716 5.594 5.704 904,022 +0.01(+0.22%)
Jul 06, 2015 5.857 5.857 5.686 5.692 345,169 -0.20(-3.33%)
Jul 02, 2015 5.986 5.888 5.888 5.888 579,893 -0.09(-1.44%)
Jul 01, 2015 5.992 6.081 5.943 5.974 2,135,987 -0.02(-0.41%)
Jun 30, 2015 5.980 6.017 5.968 5.998 1,252,769 +0.03(+0.51%)
Jun 29, 2015 5.937 6.011 5.919 5.968 389,646 -0.02(-0.41%)
Jun 26, 2015 6.011 6.011 5.937 5.992 543,301 -0.04(-0.71%)
Jun 25, 2015 6.060 6.078 6.011 6.035 401,811 -0.02(-0.40%)
Jun 24, 2015 6.035 6.084 6.017 6.060 1,094,285 +0.02(+0.30%)
Jun 23, 2015 6.023 6.072 6.011 6.041 1,027,665 -0.01(-0.10%)
Jun 22, 2015 6.004 6.096 5.962 6.047 1,242,324 +0.09(+1.54%)
Jun 19, 2015 6.017 6.053 5.937 5.955 1,155,438 -0.09(-1.42%)
Jun 18, 2015 6.047 6.115 6.017 6.041 1,035,548 +0.05(+0.82%)
Jun 17, 2015 5.986 6.017 5.931 5.992 563,125 +0.01(+0.10%)
Jun 16, 2015 6.053 6.140 5.962 5.986 423,658 -0.07(-1.11%)
Jun 15, 2015 6.041 6.133 5.998 6.053 244,152 +0.07(+1.23%)
Jun 12, 2015 5.925 5.986 5.913 5.980 619,505 +0.02(+0.31%)
Jun 11, 2015 6.035 6.035 5.885 5.962 464,094 -0.06(-0.92%)
Jun 10, 2015 5.992 6.023 5.955 6.017 336,477 +0.06(+1.03%)
Jun 09, 2015 5.833 5.962 5.833 5.955 253,326 +0.13(+2.21%)
Jun 08, 2015 5.821 5.870 5.796 5.827 103,447 +0.01(+0.11%)
Jun 05, 2015 5.882 5.883 5.808 5.821 216,001 -0.09(-1.45%)
Jun 04, 2015 6.053 6.053 5.900 5.906 380,541 -0.15(-2.53%)
Jun 03, 2015 6.084 6.109 6.047 6.060 204,797 -0.03(-0.50%)
Jun 02, 2015 6.078 6.127 6.017 6.090 518,130 +0.02(+0.30%)
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.