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 )

2.350 +0.020 (+0.86%)
Streaming Delayed Price Updated: 11:15 AM EDT, Jun 10, 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 (%)
May 31, 2018 5.964 6.069 5.830 6.013 181,600 +0.02(+0.35%)
May 30, 2018 5.851 5.999 5.851 5.992 186,868 +0.15(+2.62%)
May 29, 2018 5.958 5.958 5.839 5.839 151,103 -0.15(-2.57%)
May 25, 2018 5.993 5.993 5.993 0 +0.00(+0.00%)
May 24, 2018 5.951 6.028 5.909 5.993 130,957 +0.03(+0.47%)
May 23, 2018 5.965 6.007 5.860 5.965 473,620 -0.04(-0.70%)
May 22, 2018 5.860 6.063 5.825 6.007 244,667 +0.17(+2.88%)
May 21, 2018 5.902 5.902 5.776 5.839 239,435 -0.03(-0.48%)
May 18, 2018 5.832 5.870 5.741 5.867 210,181 +0.01(+0.12%)
May 17, 2018 5.895 5.902 5.783 5.860 187,237 -0.05(-0.83%)
May 16, 2018 5.909 5.923 5.842 5.909 310,214 +0.05(+0.84%)
May 15, 2018 5.916 5.916 5.818 5.860 163,791 -0.10(-1.65%)
May 14, 2018 5.965 6.000 5.902 5.958 39,186 +0.00(+0.00%)
May 11, 2018 6.091 6.091 5.944 5.958 94,494 -0.13(-2.18%)
May 10, 2018 6.021 6.126 6.021 6.091 192,768 +0.07(+1.16%)
May 09, 2018 5.951 6.028 5.951 6.021 128,827 +0.07(+1.18%)
May 08, 2018 6.063 6.063 5.909 5.951 105,702 -0.11(-1.73%)
May 07, 2018 6.154 6.154 6.035 6.056 88,625 -0.06(-0.92%)
May 04, 2018 6.049 6.159 6.028 6.112 284,624 +0.04(+0.69%)
May 03, 2018 6.168 6.168 6.007 6.070 280,883 -0.11(-1.70%)
May 02, 2018 6.196 6.238 6.133 6.175 349,213 -0.03(-0.45%)
May 01, 2018 6.196 6.301 6.056 6.203 68,443 +0.00(+0.00%)
Apr 30, 2018 6.140 6.238 6.140 6.203 191,384 +0.03(+0.54%)
Apr 27, 2018 6.093 6.190 6.093 6.169 110,443 +0.06(+0.91%)
Apr 26, 2018 6.100 6.183 6.100 6.114 98,984 +0.01(+0.11%)
Apr 25, 2018 6.211 6.211 6.093 6.107 64,847 -0.10(-1.69%)
Apr 24, 2018 6.253 6.274 6.169 6.211 117,503 +0.01(+0.11%)
Apr 23, 2018 6.316 6.316 6.169 6.204 277,062 -0.10(-1.55%)
Apr 20, 2018 6.309 6.330 6.260 6.302 80,877 -0.01(-0.22%)
Apr 19, 2018 6.414 6.414 6.302 6.316 103,551 -0.07(-1.09%)
Apr 18, 2018 6.330 6.414 6.330 6.386 680,715 +0.09(+1.44%)
Apr 17, 2018 6.351 6.365 6.232 6.295 116,191 -0.01(-0.22%)
Apr 16, 2018 6.456 6.456 6.288 6.309 70,956 -0.11(-1.74%)
Apr 13, 2018 6.428 6.476 6.308 6.421 254,557 +0.03(+0.44%)
Apr 12, 2018 6.400 6.442 6.253 6.393 249,195 +0.01(+0.22%)
Apr 11, 2018 6.141 6.379 6.141 6.379 205,284 +0.20(+3.16%)
Apr 10, 2018 6.162 6.211 6.155 6.183 92,362 +0.06(+1.03%)
Apr 09, 2018 6.141 6.211 6.107 6.121 153,662 +0.02(+0.34%)
Apr 06, 2018 6.128 6.148 6.030 6.100 74,651 -0.00(-0.01%)
Apr 05, 2018 6.059 6.149 6.059 6.100 318,974 +0.10(+1.74%)
Apr 04, 2018 6.045 6.045 5.767 5.996 480,687 +0.04(+0.70%)
Apr 03, 2018 5.822 5.982 5.822 5.954 327,679 +0.10(+1.66%)
Apr 02, 2018 5.801 5.913 5.718 5.857 451,389 +0.08(+1.32%)
Mar 29, 2018 5.780 5.780 5.780 0 -0.02(-0.36%)
Mar 28, 2018 5.780 5.815 5.697 5.801 90,994 +0.06(+0.97%)
Mar 27, 2018 5.878 5.927 5.718 5.746 120,945 -0.10(-1.78%)
Mar 26, 2018 5.892 5.892 5.780 5.850 82,087 +0.02(+0.36%)
Mar 23, 2018 5.857 5.913 5.760 5.829 74,850 -0.01(-0.24%)
Mar 22, 2018 5.801 5.892 5.801 5.843 66,671 -0.01(-0.24%)
Mar 21, 2018 5.899 5.899 5.843 5.857 216,790 +0.00(+0.00%)
Mar 20, 2018 5.864 5.927 5.850 5.857 77,959 -0.03(-0.47%)
Mar 19, 2018 5.885 5.927 5.780 5.885 40,988 -0.01(-0.24%)
Mar 16, 2018 6.003 6.003 5.815 5.899 150,134 -0.06(-0.93%)
Mar 15, 2018 6.045 6.045 5.913 5.954 47,272 -0.07(-1.15%)
Mar 14, 2018 5.892 6.038 5.892 6.024 112,354 +0.15(+2.49%)
Mar 13, 2018 5.899 6.038 5.878 5.878 108,467 -0.05(-0.82%)
Mar 12, 2018 5.871 5.954 5.864 5.927 32,821 +0.04(+0.71%)
Mar 09, 2018 5.927 5.982 5.857 5.885 80,767 -0.01(-0.24%)
Mar 08, 2018 5.996 5.996 5.878 5.899 40,510 -0.08(-1.40%)
Mar 07, 2018 5.982 49,377 +0.04(+0.70%)
Mar 06, 2018 5.961 6.038 5.920 5.940 119,617 -0.01(-0.12%)
Mar 05, 2018 5.975 5.975 5.892 5.947 53,447 -0.07(-1.16%)
Mar 02, 2018 5.940 6.017 5.864 6.017 103,862 +0.06(+1.05%)
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.