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 (%)
Aug 31, 2017 6.115 6.169 6.040 6.135 119,931 +0.05(+0.90%)
Aug 30, 2017 6.149 6.176 6.081 6.081 107,277 -0.03(-0.45%)
Aug 29, 2017 6.115 6.169 6.088 6.108 88,387 -0.01(-0.18%)
Aug 28, 2017 6.303 6.303 6.065 6.119 194,184 -0.16(-2.49%)
Aug 25, 2017 6.072 6.282 6.065 6.276 182,328 +0.23(+3.82%)
Aug 24, 2017 6.078 6.092 6.007 6.044 205,055 +0.01(+0.23%)
Aug 23, 2017 6.072 6.078 5.990 6.031 230,918 -0.02(-0.34%)
Aug 22, 2017 6.058 6.078 6.010 6.051 143,316 +0.04(+0.68%)
Aug 21, 2017 5.990 6.024 5.956 6.010 71,589 +0.03(+0.45%)
Aug 18, 2017 5.942 6.010 5.915 5.983 50,404 +0.05(+0.80%)
Aug 17, 2017 5.915 6.004 5.902 5.936 99,142 -0.01(-0.11%)
Aug 16, 2017 5.909 5.963 5.874 5.942 167,458 +0.07(+1.16%)
Aug 15, 2017 5.902 5.922 5.827 5.875 114,512 -0.01(-0.12%)
Aug 14, 2017 6.058 6.058 5.868 5.881 415,900 -0.15(-2.48%)
Aug 11, 2017 5.841 6.031 5.555 6.031 52,328 +0.08(+1.37%)
Aug 10, 2017 5.983 5.983 5.949 5.949 72,330 -0.03(-0.57%)
Aug 09, 2017 5.963 5.983 5.915 5.983 67,599 +0.01(+0.11%)
Aug 08, 2017 6.031 6.038 5.970 5.976 90,971 -0.05(-0.79%)
Aug 07, 2017 6.058 6.058 6.024 6.024 22,195 -0.03(-0.45%)
Aug 04, 2017 6.106 6.106 5.997 6.051 117,525 -0.02(-0.34%)
Aug 03, 2017 6.092 6.106 6.058 6.072 96,864 -0.01(-0.22%)
Aug 02, 2017 6.078 6.119 6.038 6.085 393,836 +0.03(+0.45%)
Aug 01, 2017 6.024 6.072 6.004 6.058 41,578 +0.04(+0.68%)
Jul 31, 2017 5.963 6.044 5.929 6.017 71,204 +0.07(+1.26%)
Jul 28, 2017 5.936 6.004 5.929 5.942 41,884 +0.01(+0.23%)
Jul 27, 2017 5.915 5.949 5.895 5.929 47,848 +0.03(+0.50%)
Jul 26, 2017 5.900 5.906 5.832 5.900 83,316 +0.02(+0.35%)
Jul 25, 2017 5.859 5.886 5.832 5.879 53,354 +0.06(+1.05%)
Jul 24, 2017 5.852 5.886 5.805 5.818 32,822 -0.03(-0.58%)
Jul 21, 2017 5.839 5.879 5.801 5.852 155,702 +0.03(+0.58%)
Jul 20, 2017 5.927 5.927 5.757 5.818 76,640 -0.05(-0.92%)
Jul 19, 2017 5.879 5.927 5.845 5.873 183,973 +0.03(+0.58%)
Jul 18, 2017 5.845 5.879 5.825 5.839 52,776 +0.00(+0.00%)
Jul 17, 2017 5.859 5.879 5.825 5.839 124,344 -0.01(-0.12%)
Jul 14, 2017 5.873 5.927 5.832 5.845 108,357 +0.01(+0.12%)
Jul 13, 2017 5.791 5.839 5.771 5.839 116,418 +0.07(+1.29%)
Jul 12, 2017 5.703 5.778 5.703 5.764 201,521 +0.14(+2.41%)
Jul 11, 2017 5.724 5.737 5.622 5.629 289,530 -0.07(-1.31%)
Jul 10, 2017 5.663 5.730 5.588 5.703 189,348 +0.05(+0.96%)
Jul 07, 2017 5.703 5.703 5.575 5.649 91,262 -0.05(-0.95%)
Jul 06, 2017 5.656 5.717 5.602 5.703 173,504 +0.07(+1.32%)
Jul 05, 2017 5.568 5.642 5.541 5.629 281,478 +0.08(+1.47%)
Jul 03, 2017 5.581 5.615 5.459 5.547 93,180 -0.06(-1.09%)
Jun 30, 2017 5.608 5.635 5.575 5.608 241,186 +0.01(+0.24%)
Jun 29, 2017 5.514 5.608 5.473 5.595 394,390 +0.14(+2.63%)
Jun 28, 2017 5.384 5.524 5.364 5.451 164,026 +0.10(+1.89%)
Jun 27, 2017 5.397 5.485 5.343 5.350 93,475 -0.03(-0.50%)
Jun 26, 2017 5.404 5.458 5.337 5.377 95,867 -0.01(-0.13%)
Jun 23, 2017 5.397 5.431 5.303 5.384 265,794 +0.01(+0.25%)
Jun 22, 2017 5.357 5.424 5.343 5.370 345,440 +0.02(+0.38%)
Jun 21, 2017 5.451 5.458 5.323 5.350 361,622 -0.07(-1.37%)
Jun 20, 2017 5.620 5.620 5.404 5.424 194,831 -0.22(-3.83%)
Jun 19, 2017 5.640 5.681 5.512 5.640 84,350 -0.01(-0.12%)
Jun 16, 2017 5.714 5.735 5.532 5.647 236,240 -0.06(-1.06%)
Jun 15, 2017 5.674 5.721 5.654 5.708 69,697 +0.01(+0.12%)
Jun 14, 2017 5.701 5.728 5.681 5.701 91,598 +0.01(+0.12%)
Jun 13, 2017 5.701 5.701 5.660 5.694 62,335 +0.01(+0.12%)
Jun 12, 2017 5.708 5.708 5.667 5.687 94,938 -0.03(-0.47%)
Jun 09, 2017 5.687 5.721 5.654 5.714 91,001 +0.04(+0.71%)
Jun 08, 2017 5.701 5.721 5.593 5.674 159,434 -0.01(-0.24%)
Jun 07, 2017 5.708 5.748 5.647 5.687 148,572 -0.05(-0.94%)
Jun 06, 2017 5.667 5.744 5.667 5.741 96,040 +0.05(+0.83%)
Jun 05, 2017 5.694 5.741 5.674 5.694 110,860 -0.04(-0.71%)
Jun 02, 2017 5.674 5.762 5.674 5.735 127,588 +0.04(+0.71%)
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.