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 )

2.330 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 31, 2015 5.302 5.345 5.265 5.321 340,973 +0.03(+0.58%)
Jul 30, 2015 5.278 5.333 5.253 5.290 319,500 -0.03(-0.58%)
Jul 29, 2015 5.265 5.321 5.222 5.321 332,357 +0.09(+1.69%)
Jul 28, 2015 5.269 5.278 5.177 5.232 442,441 -0.01(-0.12%)
Jul 27, 2015 5.226 5.361 5.214 5.239 461,417 -0.03(-0.58%)
Jul 24, 2015 5.306 5.324 5.239 5.269 928,491 -0.05(-0.92%)
Jul 23, 2015 5.429 5.453 5.294 5.318 618,740 -0.10(-1.92%)
Jul 22, 2015 5.459 5.478 5.416 5.422 245,685 -0.07(-1.23%)
Jul 21, 2015 5.441 5.557 5.441 5.490 619,908 +0.09(+1.59%)
Jul 20, 2015 5.588 5.588 5.404 5.404 216,460 -0.17(-3.08%)
Jul 17, 2015 5.723 5.723 5.557 5.576 504,075 -0.15(-2.57%)
Jul 16, 2015 5.802 5.815 5.704 5.723 435,343 -0.06(-1.06%)
Jul 15, 2015 5.851 5.857 5.759 5.784 488,205 -0.07(-1.15%)
Jul 14, 2015 5.857 5.882 5.827 5.851 993,947 +0.00(+0.00%)
Jul 13, 2015 5.808 5.857 5.772 5.851 371,202 +0.06(+0.95%)
Jul 10, 2015 5.778 5.821 5.723 5.796 364,758 +0.04(+0.75%)
Jul 09, 2015 5.747 5.778 5.686 5.753 182,107 +0.04(+0.64%)
Jul 08, 2015 5.680 5.723 5.582 5.716 445,620 +0.01(+0.21%)
Jul 07, 2015 5.680 5.716 5.594 5.704 904,022 +0.01(+0.22%)
Jul 06, 2015 5.857 5.857 5.686 5.692 345,169 -0.20(-3.33%)
Jul 02, 2015 5.986 5.888 5.888 5.888 579,893 -0.09(-1.44%)
Jul 01, 2015 5.992 6.081 5.943 5.974 2,135,987 -0.02(-0.41%)
Jun 30, 2015 5.980 6.017 5.968 5.998 1,252,769 +0.03(+0.51%)
Jun 29, 2015 5.937 6.011 5.919 5.968 389,646 -0.02(-0.41%)
Jun 26, 2015 6.011 6.011 5.937 5.992 543,301 -0.04(-0.71%)
Jun 25, 2015 6.060 6.078 6.011 6.035 401,811 -0.02(-0.40%)
Jun 24, 2015 6.035 6.084 6.017 6.060 1,094,285 +0.02(+0.30%)
Jun 23, 2015 6.023 6.072 6.011 6.041 1,027,665 -0.01(-0.10%)
Jun 22, 2015 6.004 6.096 5.962 6.047 1,242,324 +0.09(+1.54%)
Jun 19, 2015 6.017 6.053 5.937 5.955 1,155,438 -0.09(-1.42%)
Jun 18, 2015 6.047 6.115 6.017 6.041 1,035,548 +0.05(+0.82%)
Jun 17, 2015 5.986 6.017 5.931 5.992 563,125 +0.01(+0.10%)
Jun 16, 2015 6.053 6.140 5.962 5.986 423,658 -0.07(-1.11%)
Jun 15, 2015 6.041 6.133 5.998 6.053 244,152 +0.07(+1.23%)
Jun 12, 2015 5.925 5.986 5.913 5.980 619,505 +0.02(+0.31%)
Jun 11, 2015 6.035 6.035 5.885 5.962 464,094 -0.06(-0.92%)
Jun 10, 2015 5.992 6.023 5.955 6.017 336,477 +0.06(+1.03%)
Jun 09, 2015 5.833 5.962 5.833 5.955 253,326 +0.13(+2.21%)
Jun 08, 2015 5.821 5.870 5.796 5.827 103,447 +0.01(+0.11%)
Jun 05, 2015 5.882 5.883 5.808 5.821 216,001 -0.09(-1.45%)
Jun 04, 2015 6.053 6.053 5.900 5.906 380,541 -0.15(-2.53%)
Jun 03, 2015 6.084 6.109 6.047 6.060 204,797 -0.03(-0.50%)
Jun 02, 2015 6.078 6.127 6.017 6.090 518,130 +0.02(+0.30%)
Jun 01, 2015 6.213 6.213 6.060 6.072 496,391 -0.09(-1.49%)
May 29, 2015 6.060 6.225 6.004 6.164 1,107,388 +0.12(+1.93%)
May 28, 2015 6.084 6.121 5.998 6.047 397,229 -0.04(-0.60%)
May 27, 2015 6.213 6.213 6.035 6.084 391,980 -0.12(-1.88%)
May 26, 2015 6.348 6.348 6.170 6.201 3,429,338 -0.11(-1.75%)
May 22, 2015 6.262 6.311 6.311 6.311 1,359,722 -0.01(-0.19%)
May 21, 2015 6.372 6.372 6.305 6.323 408,081 -0.01(-0.10%)
May 20, 2015 6.341 6.354 6.311 6.329 1,245,395 +0.02(+0.29%)
May 19, 2015 6.299 6.335 6.292 6.311 2,835,938 -0.02(-0.39%)
May 18, 2015 6.366 6.366 6.299 6.335 347,273 +0.01(+0.19%)
May 15, 2015 6.360 6.360 6.280 6.323 701,872 -0.02(-0.39%)
May 14, 2015 6.295 6.360 6.286 6.348 515,847 +0.04(+0.58%)
May 13, 2015 6.341 6.341 6.292 6.311 449,384 -0.01(-0.10%)
May 12, 2015 6.274 6.372 6.194 6.317 341,753 +0.01(+0.10%)
May 11, 2015 6.286 6.341 6.286 6.311 715,906 -0.04(-0.58%)
May 08, 2015 6.397 6.397 6.305 6.348 128,302 +0.02(+0.29%)
May 07, 2015 6.488 6.488 6.274 6.329 516,461 -0.09(-1.34%)
May 06, 2015 6.299 6.492 6.299 6.415 504,305 +0.14(+2.25%)
May 05, 2015 6.133 6.292 6.133 6.274 1,166,577 +0.15(+2.40%)
May 04, 2015 6.133 6.201 6.084 6.127 186,597 -0.01(-0.20%)
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.