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 (%)
Jul 29, 2016 4.966 5.050 4.906 4.998 359,187 +0.05(+0.92%)
Jul 28, 2016 5.050 5.050 4.914 4.953 178,644 -0.03(-0.52%)
Jul 27, 2016 4.972 5.037 4.940 4.979 191,928 +0.03(+0.55%)
Jul 26, 2016 5.042 5.042 4.945 4.952 227,754 -0.08(-1.67%)
Jul 25, 2016 5.262 5.262 5.010 5.036 130,686 -0.21(-4.06%)
Jul 22, 2016 5.120 5.262 5.120 5.249 533,578 +0.12(+2.26%)
Jul 21, 2016 5.249 5.249 5.129 5.133 261,711 -0.08(-1.49%)
Jul 20, 2016 5.126 5.262 5.113 5.210 94,763 +0.11(+2.15%)
Jul 19, 2016 5.171 5.178 5.100 5.100 158,698 -0.08(-1.62%)
Jul 18, 2016 5.158 5.204 5.145 5.184 73,505 +0.04(+0.75%)
Jul 15, 2016 5.158 5.184 5.126 5.145 265,215 -0.02(-0.38%)
Jul 14, 2016 5.229 5.229 5.152 5.165 437,701 +0.02(+0.38%)
Jul 13, 2016 5.178 5.184 5.100 5.145 193,917 -0.03(-0.50%)
Jul 12, 2016 5.191 5.210 5.145 5.171 105,072 +0.03(+0.63%)
Jul 11, 2016 5.165 5.191 5.120 5.139 155,602 -0.02(-0.38%)
Jul 08, 2016 5.126 5.162 5.074 5.158 156,716 +0.08(+1.65%)
Jul 07, 2016 5.074 5.100 4.984 5.074 255,066 +0.02(+0.38%)
Jul 06, 2016 5.042 5.068 4.997 5.055 140,176 +0.01(+0.13%)
Jul 05, 2016 5.165 5.165 5.029 5.049 115,879 -0.13(-2.49%)
Jul 01, 2016 5.242 5.178 5.178 5.178 178,128 -0.02(-0.37%)
Jun 30, 2016 5.236 5.236 5.126 5.197 267,707 +0.01(+0.12%)
Jun 29, 2016 5.165 5.204 5.131 5.191 200,565 +0.10(+2.03%)
Jun 28, 2016 4.990 5.094 4.932 5.087 180,436 +0.16(+3.18%)
Jun 27, 2016 4.963 5.059 4.898 4.931 103,518 -0.09(-1.79%)
Jun 24, 2016 5.014 5.078 4.969 5.021 258,637 -0.21(-4.05%)
Jun 23, 2016 5.226 5.258 5.188 5.233 59,435 +0.08(+1.50%)
Jun 22, 2016 5.046 5.207 5.046 5.155 113,672 +0.06(+1.26%)
Jun 21, 2016 5.014 5.104 5.014 5.091 75,463 +0.06(+1.15%)
Jun 20, 2016 5.123 5.168 5.021 5.033 85,002 -0.01(-0.25%)
Jun 17, 2016 5.053 5.078 5.014 5.046 188,888 +0.02(+0.38%)
Jun 16, 2016 5.027 5.040 4.956 5.027 203,290 -0.02(-0.38%)
Jun 15, 2016 4.982 5.104 4.982 5.046 184,321 +0.07(+1.42%)
Jun 14, 2016 5.014 5.027 4.937 4.976 319,700 -0.01(-0.26%)
Jun 13, 2016 4.976 5.014 4.924 4.988 87,866 +0.00(+0.00%)
Jun 10, 2016 5.040 5.046 4.988 4.988 88,759 -0.13(-2.51%)
Jun 09, 2016 5.066 5.130 5.059 5.117 111,533 +0.01(+0.25%)
Jun 08, 2016 5.046 5.136 5.027 5.104 287,493 +0.08(+1.53%)
Jun 07, 2016 4.815 5.046 4.815 5.027 362,831 +0.22(+4.69%)
Jun 06, 2016 4.905 4.918 4.738 4.802 89,393 -0.09(-1.84%)
Jun 03, 2016 4.757 4.918 4.757 4.892 71,130 +0.13(+2.70%)
Jun 02, 2016 4.718 4.770 4.693 4.763 115,184 +0.05(+1.09%)
Jun 01, 2016 4.635 4.731 4.628 4.712 232,949 +0.04(+0.96%)
May 31, 2016 4.763 4.763 4.667 4.667 286,282 -0.08(-1.76%)
May 27, 2016 4.886 4.751 4.751 4.751 237,699 -0.12(-2.51%)
May 26, 2016 4.853 4.911 4.828 4.873 126,829 +0.04(+0.82%)
May 25, 2016 4.801 4.840 4.769 4.833 244,797 +0.05(+1.07%)
May 24, 2016 4.808 4.840 4.769 4.782 63,155 -0.01(-0.27%)
May 23, 2016 4.788 4.859 4.788 4.795 98,757 -0.03(-0.53%)
May 20, 2016 4.846 4.891 4.808 4.820 127,727 +0.01(+0.13%)
May 19, 2016 4.878 4.891 4.808 4.814 714,603 -0.03(-0.66%)
May 18, 2016 4.942 4.942 4.814 4.846 137,103 -0.13(-2.70%)
May 17, 2016 4.955 5.025 4.955 4.980 554,624 +0.02(+0.39%)
May 16, 2016 5.006 5.057 4.948 4.961 500,527 -0.03(-0.64%)
May 13, 2016 4.980 5.032 4.929 4.993 249,428 -0.03(-0.51%)
May 12, 2016 5.115 5.121 5.019 5.019 1,680,418 -0.06(-1.14%)
May 11, 2016 5.051 5.147 5.051 5.076 4,960,656 +0.00(+0.00%)
May 10, 2016 5.019 5.115 5.012 5.076 109,555 +0.07(+1.41%)
May 09, 2016 5.038 5.038 4.929 5.006 31,854 -0.03(-0.51%)
May 06, 2016 5.025 5.057 4.961 5.032 18,600 +0.00(+0.00%)
May 05, 2016 5.140 5.140 4.993 5.032 74,304 -0.04(-0.88%)
May 04, 2016 5.140 5.160 5.019 5.076 106,026 -0.11(-2.10%)
May 03, 2016 5.217 5.217 5.057 5.185 92,517 -0.08(-1.58%)
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.