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 (%)
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%)
Mar 01, 2016 4.304 4.425 4.292 4.412 155,425 +0.13(+2.96%)
Feb 29, 2016 4.228 4.314 4.228 4.285 84,086 +0.08(+1.96%)
Feb 26, 2016 4.317 4.323 4.196 4.203 118,838 -0.04(-1.05%)
Feb 25, 2016 4.171 4.279 4.171 4.247 140,213 +0.08(+1.99%)
Feb 24, 2016 4.069 4.170 4.063 4.164 369,771 +0.03(+0.61%)
Feb 23, 2016 4.196 4.215 4.107 4.139 75,433 -0.07(-1.65%)
Feb 22, 2016 4.120 4.246 4.120 4.208 197,150 +0.12(+2.94%)
Feb 19, 2016 4.133 4.170 4.069 4.088 378,631 -0.08(-1.97%)
Feb 18, 2016 4.114 4.227 3.968 4.170 273,508 +0.06(+1.38%)
Feb 17, 2016 4.000 4.114 3.956 4.114 116,858 +0.14(+3.50%)
Feb 16, 2016 4.088 4.088 3.886 3.975 80,782 -0.04(-1.10%)
Feb 12, 2016 3.899 4.019 4.019 4.019 103,340 +0.18(+4.61%)
Feb 11, 2016 3.823 3.892 3.779 3.842 133,576 -0.06(-1.46%)
Feb 10, 2016 3.930 3.981 3.880 3.899 49,563 -0.04(-0.96%)
Feb 09, 2016 3.918 3.962 3.880 3.937 199,239 -0.01(-0.32%)
Feb 08, 2016 4.013 4.013 3.924 3.949 144,266 -0.11(-2.80%)
Feb 05, 2016 4.057 4.082 4.013 4.063 90,708 -0.02(-0.46%)
Feb 04, 2016 4.063 4.095 3.981 4.082 123,301 +0.03(+0.78%)
Feb 03, 2016 3.911 4.057 3.836 4.050 118,195 +0.18(+4.57%)
Feb 02, 2016 4.000 4.000 3.848 3.873 123,087 -0.22(-5.40%)
Feb 01, 2016 4.088 4.101 3.949 4.095 112,183 -0.05(-1.22%)
Jan 29, 2016 4.088 4.152 4.019 4.145 99,789 +0.06(+1.55%)
Jan 28, 2016 4.019 4.177 4.019 4.082 129,702 +0.06(+1.57%)
Jan 27, 2016 3.987 4.038 3.918 4.019 68,611 +0.01(+0.30%)
Jan 26, 2016 3.913 4.051 3.881 4.007 160,141 +0.14(+3.58%)
Jan 25, 2016 3.957 3.969 3.843 3.869 109,976 -0.14(-3.45%)
Jan 22, 2016 4.001 4.089 3.928 4.007 121,769 +0.13(+3.24%)
Jan 21, 2016 3.749 3.887 3.730 3.881 466,403 +0.13(+3.35%)
Jan 20, 2016 3.743 3.818 3.667 3.755 299,257 -0.06(-1.49%)
Jan 19, 2016 3.913 3.931 3.774 3.812 275,820 -0.04(-1.14%)
Jan 15, 2016 3.925 3.856 3.856 3.856 271,372 -0.18(-4.37%)
Jan 14, 2016 3.900 4.064 3.862 4.032 136,195 +0.16(+4.23%)
Jan 13, 2016 3.944 3.988 3.831 3.869 182,584 -0.04(-1.13%)
Jan 12, 2016 3.604 3.950 3.604 3.913 234,660 +0.36(+10.28%)
Jan 11, 2016 3.869 3.925 3.516 3.548 233,690 -0.29(-7.54%)
Jan 08, 2016 3.906 4.003 3.824 3.837 106,534 -0.03(-0.81%)
Jan 07, 2016 3.862 3.957 3.850 3.869 139,544 -0.09(-2.38%)
Jan 06, 2016 4.032 4.045 3.906 3.963 151,121 -0.19(-4.69%)
Jan 05, 2016 4.076 4.177 4.045 4.158 167,212 +0.08(+1.85%)
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.