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 29, 2018 5.785 5.785 5.785 0 -0.02(-0.36%)
Mar 28, 2018 5.785 5.820 5.701 5.806 90,924 +0.06(+0.97%)
Mar 27, 2018 5.882 5.931 5.722 5.750 120,853 -0.10(-1.78%)
Mar 26, 2018 5.896 5.896 5.785 5.854 82,024 +0.02(+0.36%)
Mar 23, 2018 5.861 5.917 5.764 5.834 74,793 -0.01(-0.24%)
Mar 22, 2018 5.806 5.896 5.806 5.848 66,620 -0.01(-0.24%)
Mar 21, 2018 5.903 5.903 5.848 5.861 216,624 +0.00(+0.00%)
Mar 20, 2018 5.868 5.931 5.854 5.861 77,900 -0.03(-0.47%)
Mar 19, 2018 5.889 5.931 5.785 5.889 40,957 -0.01(-0.24%)
Mar 16, 2018 6.008 6.008 5.820 5.903 150,019 -0.06(-0.93%)
Mar 15, 2018 6.049 6.049 5.917 5.959 47,236 -0.07(-1.15%)
Mar 14, 2018 5.896 6.042 5.896 6.029 112,268 +0.15(+2.49%)
Mar 13, 2018 5.903 6.042 5.882 5.882 108,384 -0.05(-0.82%)
Mar 12, 2018 5.875 5.959 5.868 5.931 32,796 +0.04(+0.71%)
Mar 09, 2018 5.931 5.987 5.861 5.889 80,705 -0.01(-0.24%)
Mar 08, 2018 6.001 6.001 5.882 5.903 40,479 -0.08(-1.40%)
Mar 07, 2018 5.987 49,339 +0.04(+0.70%)
Mar 06, 2018 5.966 6.042 5.924 5.945 119,525 -0.01(-0.12%)
Mar 05, 2018 5.980 5.980 5.896 5.952 53,406 -0.07(-1.16%)
Mar 02, 2018 5.945 6.022 5.868 6.022 103,783 +0.06(+1.05%)
Mar 01, 2018 5.980 5.987 5.868 5.959 69,839 -0.01(-0.23%)
Feb 28, 2018 6.147 6.147 5.959 5.973 100,992 -0.17(-2.83%)
Feb 27, 2018 6.189 6.216 6.112 6.147 72,606 -0.05(-0.85%)
Feb 26, 2018 6.241 6.241 6.082 6.200 99,344 -0.01(-0.22%)
Feb 23, 2018 6.200 6.248 6.193 6.214 96,296 +0.00(+0.00%)
Feb 22, 2018 6.255 6.214 6.214 113,383 -0.01(-0.11%)
Feb 21, 2018 6.151 6.255 6.151 6.221 143,323 +0.08(+1.24%)
Feb 20, 2018 6.144 6.193 6.144 6.144 27,351 -0.03(-0.56%)
Feb 16, 2018 6.179 6.179 6.179 0 -0.05(-0.78%)
Feb 15, 2018 6.297 6.304 6.214 6.228 85,729 -0.06(-0.88%)
Feb 14, 2018 6.186 6.345 6.089 6.283 985,439 +0.08(+1.23%)
Feb 13, 2018 6.075 6.214 5.971 6.207 624,111 +0.13(+2.17%)
Feb 12, 2018 5.964 6.103 5.964 6.075 48,031 +0.17(+2.82%)
Feb 09, 2018 5.992 5.992 5.846 5.909 102,792 -0.08(-1.39%)
Feb 08, 2018 6.172 6.172 5.978 5.992 109,591 -0.17(-2.70%)
Feb 07, 2018 6.186 6.186 6.123 6.158 158,354 -0.02(-0.34%)
Feb 06, 2018 5.818 6.221 5.818 6.179 124,890 +0.10(+1.60%)
Feb 05, 2018 6.186 6.200 6.082 6.082 151,446 -0.10(-1.68%)
Feb 02, 2018 6.408 6.408 6.165 6.186 72,586 -0.21(-3.36%)
Feb 01, 2018 6.290 6.401 6.290 6.401 149,982 +0.09(+1.43%)
Jan 31, 2018 6.325 6.359 6.262 6.311 169,472 -0.01(-0.22%)
Jan 30, 2018 6.345 6.477 6.290 6.325 123,659 -0.04(-0.61%)
Jan 29, 2018 6.494 6.494 6.329 6.363 160,181 -0.12(-1.92%)
Jan 26, 2018 6.536 6.536 6.467 6.487 104,477 -0.03(-0.53%)
Jan 25, 2018 6.536 6.570 6.501 6.522 294,963 -0.01(-0.11%)
Jan 24, 2018 6.322 6.563 6.322 6.529 235,340 +0.24(+3.85%)
Jan 23, 2018 6.246 6.287 6.246 6.287 82,924 +0.03(+0.44%)
Jan 22, 2018 6.287 6.287 6.215 6.259 42,268 +0.00(+0.00%)
Jan 19, 2018 6.239 6.266 6.149 6.259 112,383 +0.02(+0.33%)
Jan 18, 2018 6.163 6.280 6.146 6.239 105,143 +0.08(+1.23%)
Jan 17, 2018 6.135 6.211 6.128 6.163 152,521 +0.03(+0.45%)
Jan 16, 2018 6.149 6.183 6.087 6.135 141,298 -0.03(-0.56%)
Jan 12, 2018 6.170 6.170 6.170 0 +0.02(+0.34%)
Jan 11, 2018 6.107 6.149 6.080 6.149 103,375 +0.06(+0.91%)
Jan 10, 2018 6.190 6.025 6.094 194,580 +0.00(+0.00%)
Jan 09, 2018 6.018 6.121 5.873 6.094 156,215 -0.02(-0.34%)
Jan 08, 2018 6.197 6.197 6.073 6.114 36,672 -0.08(-1.23%)
Jan 05, 2018 6.156 6.253 6.135 6.190 163,639 +0.00(+0.00%)
Jan 04, 2018 6.107 6.218 6.087 6.190 47,416 +0.10(+1.70%)
Jan 03, 2018 5.997 6.087 5.997 6.087 45,632 +0.10(+1.73%)
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.