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 )

2.370 -0.080 (-3.27%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2016 5.380 5.452 5.334 5.367 168,108 -0.01(-0.12%)
Oct 28, 2016 5.373 5.432 5.354 5.373 48,943 +0.02(+0.37%)
Oct 27, 2016 5.412 5.432 5.340 5.354 386,767 -0.01(-0.22%)
Oct 26, 2016 5.457 5.457 5.339 5.365 420,551 -0.10(-1.79%)
Oct 25, 2016 5.535 5.535 5.463 5.463 173,260 -0.05(-0.95%)
Oct 24, 2016 5.548 5.572 5.509 5.516 150,687 +0.00(+0.00%)
Oct 21, 2016 5.535 5.542 5.483 5.516 161,167 -0.04(-0.70%)
Oct 20, 2016 5.581 5.581 5.535 5.555 66,961 -0.02(-0.35%)
Oct 19, 2016 5.600 5.672 5.574 5.574 125,117 +0.00(+0.00%)
Oct 18, 2016 5.470 5.594 5.437 5.574 249,867 +0.18(+3.26%)
Oct 17, 2016 5.352 5.405 5.326 5.398 409,542 -0.03(-0.48%)
Oct 14, 2016 5.444 5.450 5.398 5.424 141,211 +0.02(+0.36%)
Oct 13, 2016 5.418 5.424 5.372 5.405 166,428 -0.08(-1.43%)
Oct 12, 2016 5.509 5.509 5.424 5.483 120,956 -0.03(-0.59%)
Oct 11, 2016 5.509 5.600 5.450 5.516 275,647 -0.08(-1.36%)
Oct 10, 2016 5.527 5.631 5.515 5.592 333,966 +0.14(+2.63%)
Oct 07, 2016 5.494 5.496 5.416 5.449 126,797 -0.05(-0.83%)
Oct 06, 2016 5.481 5.520 5.455 5.494 148,566 +0.01(+0.24%)
Oct 05, 2016 5.468 5.488 5.397 5.481 126,958 +0.08(+1.57%)
Oct 04, 2016 5.494 5.494 5.351 5.397 196,475 -0.07(-1.31%)
Oct 03, 2016 5.702 5.702 5.436 5.468 306,643 -0.27(-4.76%)
Sep 30, 2016 5.670 5.774 5.618 5.741 701,422 +0.13(+2.32%)
Sep 29, 2016 5.689 5.709 5.592 5.611 404,927 -0.05(-0.92%)
Sep 28, 2016 5.507 5.676 5.475 5.663 436,233 +0.21(+3.94%)
Sep 27, 2016 5.455 5.494 5.397 5.449 306,692 -0.01(-0.12%)
Sep 26, 2016 5.442 5.494 5.442 5.455 375,692 +0.01(+0.12%)
Sep 23, 2016 5.540 5.540 5.436 5.449 124,288 -0.11(-1.99%)
Sep 22, 2016 5.397 5.592 5.397 5.559 362,164 +0.22(+4.14%)
Sep 21, 2016 5.377 5.410 5.319 5.338 296,607 -0.01(-0.12%)
Sep 20, 2016 5.429 5.429 5.280 5.345 199,678 -0.04(-0.72%)
Sep 19, 2016 5.351 5.494 5.351 5.384 234,113 +0.07(+1.22%)
Sep 16, 2016 5.429 5.429 5.293 5.319 166,385 -0.14(-2.62%)
Sep 15, 2016 5.507 5.507 5.442 5.462 197,461 -0.02(-0.36%)
Sep 14, 2016 5.468 5.514 5.397 5.481 96,954 +0.05(+0.84%)
Sep 13, 2016 5.527 5.527 5.410 5.436 84,066 -0.12(-2.11%)
Sep 12, 2016 5.598 5.598 5.527 5.553 112,130 -0.06(-1.04%)
Sep 09, 2016 5.774 5.793 5.605 5.611 125,311 -0.18(-3.03%)
Sep 08, 2016 5.793 5.878 5.787 5.787 116,946 -0.03(-0.45%)
Sep 07, 2016 5.793 5.832 5.778 5.813 304,133 +0.07(+1.13%)
Sep 06, 2016 5.650 5.754 5.605 5.748 178,760 +0.17(+3.03%)
Sep 02, 2016 5.520 5.579 5.579 5.579 472,016 +0.09(+1.66%)
Sep 01, 2016 5.494 5.494 5.338 5.488 243,367 +0.02(+0.36%)
Aug 31, 2016 5.436 5.475 5.403 5.468 217,018 +0.06(+1.08%)
Aug 30, 2016 5.527 5.527 5.390 5.410 836,815 -0.08(-1.54%)
Aug 29, 2016 5.585 5.585 5.475 5.494 135,725 -0.04(-0.79%)
Aug 26, 2016 5.570 5.622 5.505 5.538 164,860 +0.00(+0.00%)
Aug 25, 2016 5.499 5.583 5.499 5.538 274,550 +0.03(+0.47%)
Aug 24, 2016 5.538 5.538 5.453 5.512 109,899 +0.02(+0.35%)
Aug 23, 2016 5.512 5.635 5.434 5.492 200,341 +0.01(+0.12%)
Aug 22, 2016 5.531 5.557 5.473 5.486 172,403 -0.05(-0.94%)
Aug 19, 2016 5.525 5.615 5.479 5.538 462,496 -0.03(-0.47%)
Aug 18, 2016 5.434 5.564 5.434 5.564 588,591 +0.01(+0.12%)
Aug 17, 2016 5.389 5.583 5.285 5.557 553,615 +0.19(+3.62%)
Aug 16, 2016 5.395 5.395 5.317 5.363 191,372 -0.05(-0.84%)
Aug 15, 2016 5.330 5.473 5.330 5.408 111,746 +0.12(+2.20%)
Aug 12, 2016 5.343 5.376 5.266 5.291 208,790 -0.06(-1.09%)
Aug 11, 2016 5.279 5.363 5.279 5.350 93,476 +0.08(+1.60%)
Aug 10, 2016 5.201 5.279 5.183 5.266 56,710 +0.08(+1.63%)
Aug 09, 2016 5.097 5.194 5.097 5.181 571,241 +0.08(+1.65%)
Aug 08, 2016 5.084 5.123 5.058 5.097 111,236 +0.06(+1.29%)
Aug 05, 2016 4.974 5.045 4.974 5.032 47,820 +0.07(+1.44%)
Aug 04, 2016 4.948 4.994 4.929 4.961 46,869 +0.01(+0.13%)
Aug 03, 2016 4.942 4.981 4.864 4.955 123,989 +0.03(+0.53%)
Aug 02, 2016 4.948 4.974 4.890 4.929 99,468 +0.01(+0.13%)
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.