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, 2017 5.457 5.457 5.377 5.444 167,241 +0.01(+0.12%)
Mar 30, 2017 5.444 5.457 5.377 5.437 173,433 +0.02(+0.37%)
Mar 29, 2017 5.297 5.424 5.281 5.417 402,234 +0.15(+2.91%)
Mar 28, 2017 5.231 5.311 5.193 5.264 168,567 -0.01(-0.25%)
Mar 27, 2017 5.244 5.324 5.244 5.277 146,149 -0.05(-1.00%)
Mar 24, 2017 5.244 5.351 5.231 5.331 139,555 +0.13(+2.43%)
Mar 23, 2017 5.257 5.351 4.971 5.204 963,578 -0.03(-0.64%)
Mar 22, 2017 5.138 5.257 5.138 5.237 140,508 +0.06(+1.16%)
Mar 21, 2017 5.271 5.291 5.138 5.177 336,984 -0.05(-0.89%)
Mar 20, 2017 5.217 5.291 5.151 5.224 106,154 +0.01(+0.13%)
Mar 17, 2017 5.277 5.297 5.197 5.217 262,114 -0.01(-0.25%)
Mar 16, 2017 5.197 5.257 5.151 5.231 160,375 +0.09(+1.68%)
Mar 15, 2017 5.071 5.157 5.051 5.144 98,009 +0.11(+2.25%)
Mar 14, 2017 5.064 5.098 5.024 5.031 103,943 -0.06(-1.18%)
Mar 13, 2017 5.051 5.111 5.038 5.091 120,110 +0.07(+1.33%)
Mar 10, 2017 5.018 5.038 5.011 5.024 114,615 +0.03(+0.53%)
Mar 09, 2017 5.011 5.044 4.998 4.998 145,782 -0.01(-0.13%)
Mar 08, 2017 5.038 5.051 4.944 5.004 9,583,786 -0.03(-0.66%)
Mar 07, 2017 5.104 5.104 5.004 5.038 74,241 -0.09(-1.69%)
Mar 06, 2017 5.151 5.151 5.051 5.124 208,688 +0.03(+0.52%)
Mar 03, 2017 4.991 5.101 4.991 5.098 104,546 +0.12(+2.41%)
Mar 02, 2017 5.164 5.164 4.951 4.978 638,058 -0.18(-3.49%)
Mar 01, 2017 5.244 5.244 5.157 5.157 152,811 -0.05(-1.02%)
Feb 28, 2017 5.251 5.257 5.164 5.211 194,350 -0.05(-1.01%)
Feb 27, 2017 5.244 5.291 5.197 5.264 556,806 +0.07(+1.41%)
Feb 24, 2017 5.311 5.331 5.184 5.191 364,462 -0.10(-1.85%)
Feb 23, 2017 5.302 5.322 5.262 5.289 1,555,087 +0.05(+0.89%)
Feb 22, 2017 5.216 5.242 5.176 5.242 606,902 +0.03(+0.64%)
Feb 21, 2017 5.368 5.388 5.209 5.209 456,864 -0.18(-3.33%)
Feb 17, 2017 5.388 5.388 5.388 0 +0.01(+0.12%)
Feb 16, 2017 5.375 5.421 5.338 5.382 450,851 +0.09(+1.63%)
Feb 15, 2017 5.322 5.362 5.216 5.295 1,398,777 -0.02(-0.37%)
Feb 14, 2017 5.521 5.541 5.289 5.315 890,033 -0.25(-4.42%)
Feb 13, 2017 5.607 5.607 5.528 5.561 173,444 -0.05(-0.95%)
Feb 10, 2017 5.620 5.634 5.587 5.614 188,580 +0.00(+0.00%)
Feb 09, 2017 5.587 5.627 5.574 5.614 33,550 +0.05(+0.83%)
Feb 08, 2017 5.667 5.667 5.541 5.567 136,376 -0.11(-1.99%)
Feb 07, 2017 5.667 5.700 5.627 5.680 143,116 +0.01(+0.12%)
Feb 06, 2017 5.674 5.693 5.634 5.674 64,173 +0.00(+0.00%)
Feb 03, 2017 5.640 5.700 5.634 5.674 212,904 +0.06(+1.06%)
Feb 02, 2017 5.554 5.627 5.541 5.614 127,579 +0.06(+1.08%)
Feb 01, 2017 5.547 5.561 5.508 5.554 159,797 +0.03(+0.60%)
Jan 31, 2017 5.554 5.574 5.435 5.521 378,672 -0.05(-0.83%)
Jan 30, 2017 5.521 5.581 5.481 5.567 479,657 +0.02(+0.36%)
Jan 27, 2017 5.601 5.601 5.508 5.547 248,655 -0.02(-0.31%)
Jan 26, 2017 5.499 5.565 5.452 5.565 532,063 +0.08(+1.45%)
Jan 25, 2017 5.512 5.512 5.452 5.485 481,940 +0.02(+0.36%)
Jan 24, 2017 5.466 5.472 5.413 5.466 151,213 +0.01(+0.12%)
Jan 23, 2017 5.433 5.459 5.366 5.459 255,490 +0.05(+0.98%)
Jan 20, 2017 5.419 5.419 5.320 5.406 152,488 +0.00(+0.00%)
Jan 19, 2017 5.452 5.452 5.380 5.406 64,908 +0.00(+0.00%)
Jan 18, 2017 5.512 5.512 5.386 5.406 97,957 -0.07(-1.33%)
Jan 17, 2017 5.413 5.491 5.413 5.479 134,086 +0.04(+0.73%)
Jan 13, 2017 5.439 5.439 5.439 0 -0.07(-1.20%)
Jan 12, 2017 5.360 5.532 5.360 5.505 82,260 +0.14(+2.59%)
Jan 11, 2017 5.393 5.413 5.314 5.366 258,733 -0.03(-0.61%)
Jan 10, 2017 5.466 5.492 5.380 5.399 208,162 -0.03(-0.61%)
Jan 09, 2017 5.499 5.512 5.353 5.433 52,912 -0.06(-1.08%)
Jan 06, 2017 5.578 5.578 5.473 5.492 53,621 -0.07(-1.31%)
Jan 05, 2017 5.492 5.585 5.492 5.565 227,844 +0.08(+1.45%)
Jan 04, 2017 5.393 5.512 5.386 5.485 320,370 +0.09(+1.72%)
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.