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 )

2.430 +0.070 (+2.97%)
Streaming Delayed Price Updated: 11:43 AM EDT, Jun 3, 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 (%)
Feb 27, 2015 5.985 6.028 5.954 5.967 376,010 -0.03(-0.51%)
Feb 26, 2015 5.954 6.009 5.918 5.997 77,228 +0.02(+0.41%)
Feb 25, 2015 6.107 6.065 5.893 5.973 559,463 -0.09(-1.52%)
Feb 24, 2015 6.071 6.126 6.021 6.065 4,125,068 -0.01(-0.10%)
Feb 23, 2015 6.187 6.187 6.003 6.071 190,402 -0.14(-2.27%)
Feb 20, 2015 6.205 6.261 6.163 6.212 137,959 +0.02(+0.30%)
Feb 19, 2015 6.291 6.316 6.181 6.193 127,521 -0.10(-1.56%)
Feb 18, 2015 6.230 6.304 6.212 6.291 156,880 +0.04(+0.69%)
Feb 17, 2015 6.255 6.328 6.230 6.248 215,842 +0.01(+0.10%)
Feb 13, 2015 6.261 6.242 6.242 6.242 336,115 +0.01(+0.20%)
Feb 12, 2015 6.242 6.291 6.193 6.230 613,862 -0.01(-0.20%)
Feb 11, 2015 6.365 6.389 6.223 6.242 224,396 -0.17(-2.58%)
Feb 10, 2015 6.493 6.493 6.371 6.408 100,795 -0.02(-0.29%)
Feb 09, 2015 6.420 6.500 6.395 6.426 750,953 -0.04(-0.57%)
Feb 06, 2015 6.463 6.475 6.402 6.463 236,670 -0.02(-0.38%)
Feb 05, 2015 6.457 6.542 6.426 6.487 657,396 +0.02(+0.28%)
Feb 04, 2015 6.487 6.536 6.432 6.469 753,446 -0.08(-1.22%)
Feb 03, 2015 6.340 6.585 6.334 6.549 1,869,316 +0.21(+3.29%)
Feb 02, 2015 6.322 6.432 6.322 6.340 2,783,618 +0.01(+0.19%)
Jan 30, 2015 6.322 6.408 6.267 6.328 644,103 -0.06(-0.86%)
Jan 29, 2015 6.469 6.481 6.279 6.383 2,809,389 -0.03(-0.48%)
Jan 28, 2015 6.463 6.524 6.383 6.414 2,472,598 -0.07(-1.04%)
Jan 27, 2015 6.359 6.518 6.359 6.481 1,311,764 +0.04(+0.57%)
Jan 26, 2015 6.457 6.481 6.389 6.444 1,373,043 +0.03(+0.48%)
Jan 23, 2015 6.383 6.451 6.359 6.414 802,262 +0.02(+0.38%)
Jan 22, 2015 6.353 6.481 6.297 6.389 660,866 +0.10(+1.56%)
Jan 21, 2015 6.285 6.353 6.224 6.291 748,955 +0.03(+0.49%)
Jan 20, 2015 6.359 6.420 6.193 6.261 684,590 -0.16(-2.48%)
Jan 16, 2015 6.322 6.475 6.322 6.420 230,710 +0.02(+0.29%)
Jan 15, 2015 6.493 6.524 6.383 6.402 3,744,093 +0.01(+0.10%)
Jan 14, 2015 6.328 6.395 6.236 6.395 741,913 +0.02(+0.38%)
Jan 13, 2015 6.346 6.402 6.224 6.371 687,669 +0.03(+0.48%)
Jan 12, 2015 6.322 6.493 6.248 6.340 1,111,146 +0.04(+0.68%)
Jan 09, 2015 6.169 6.322 6.114 6.297 1,104,415 +0.14(+2.29%)
Jan 08, 2015 6.120 6.224 6.083 6.156 216,609 +0.05(+0.80%)
Jan 07, 2015 6.077 6.156 6.009 6.107 1,377,644 +0.04(+0.61%)
Jan 06, 2015 6.107 6.156 6.016 6.071 2,663,067 -0.01(-0.10%)
Jan 05, 2015 6.304 6.322 6.034 6.077 332,211 -0.23(-3.69%)
Jan 02, 2015 6.432 6.432 6.150 6.310 384,089 -0.06(-0.87%)
Dec 31, 2014 6.536 6.365 6.365 6.365 94,354 -0.07(-1.14%)
Dec 30, 2014 6.395 6.536 6.377 6.438 169,912 -0.02(-0.38%)
Dec 29, 2014 6.579 6.628 6.383 6.463 334,592 -0.15(-2.22%)
Dec 26, 2014 6.702 6.726 6.610 6.610 159,592 -0.13(-2.00%)
Dec 24, 2014 6.855 6.745 6.745 6.745 1,096,661 +0.07(+1.10%)
Dec 23, 2014 6.671 6.726 6.585 6.671 1,809,694 +0.01(+0.09%)
Dec 22, 2014 6.506 6.720 6.469 6.665 2,297,919 +0.10(+1.59%)
Dec 19, 2014 6.512 6.628 6.395 6.561 1,154,157 +0.11(+1.71%)
Dec 18, 2014 6.304 6.591 6.273 6.451 1,922,455 +0.27(+4.36%)
Dec 17, 2014 5.887 6.279 5.856 6.181 1,801,925 +0.28(+4.78%)
Dec 16, 2014 5.746 6.040 5.575 5.899 1,503,885 +0.10(+1.80%)
Dec 15, 2014 6.163 6.205 5.636 5.795 1,309,090 -0.31(-5.12%)
Dec 12, 2014 6.414 6.469 6.040 6.107 1,079,153 -0.30(-4.68%)
Dec 11, 2014 6.438 6.653 6.383 6.408 941,860 -0.20(-3.06%)
Dec 10, 2014 7.063 7.063 6.610 6.610 511,831 -0.42(-6.01%)
Dec 09, 2014 7.253 7.253 7.008 7.032 725,166 -0.21(-2.88%)
Dec 08, 2014 7.271 7.467 7.204 7.241 209,545 +0.00(+0.00%)
Dec 05, 2014 7.351 7.360 7.131 7.241 3,170,370 -0.10(-1.34%)
Dec 04, 2014 7.461 7.461 7.198 7.339 762,855 +0.02(+0.34%)
Dec 03, 2014 7.235 7.406 7.216 7.314 4,796,735 +0.04(+0.59%)
Dec 02, 2014 7.425 7.431 7.155 7.271 732,995 -0.17(-2.22%)
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.