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 )

2.320 -0.010 (-0.43%)
Streaming Delayed Price Updated: 3:02 PM 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 (%)
Sep 29, 2017 6.138 6.172 6.083 6.152 196,716 +0.02(+0.34%)
Sep 28, 2017 6.104 6.165 6.090 6.131 157,097 +0.05(+0.83%)
Sep 27, 2017 6.163 6.163 6.074 6.081 143,291 -0.04(-0.67%)
Sep 26, 2017 6.135 6.156 6.067 6.122 248,955 -0.01(-0.22%)
Sep 25, 2017 6.156 6.156 6.115 6.135 99,645 +0.00(+0.00%)
Sep 22, 2017 6.217 6.217 6.129 6.135 334,251 -0.07(-1.10%)
Sep 21, 2017 6.245 6.252 6.170 6.204 41,184 -0.02(-0.33%)
Sep 20, 2017 6.272 6.272 6.204 6.224 125,078 -0.03(-0.55%)
Sep 19, 2017 6.299 6.299 6.176 6.258 105,098 +0.00(+0.00%)
Sep 18, 2017 6.293 6.299 6.231 6.258 125,175 -0.02(-0.33%)
Sep 15, 2017 6.176 6.279 6.176 6.279 35,375 +0.09(+1.43%)
Sep 14, 2017 6.176 6.197 6.147 6.190 343,324 +0.03(+0.44%)
Sep 13, 2017 6.156 6.197 6.149 6.163 334,114 +0.01(+0.22%)
Sep 12, 2017 6.190 6.204 6.149 6.149 221,752 -0.01(-0.11%)
Sep 11, 2017 6.217 6.231 6.142 6.156 118,970 -0.04(-0.66%)
Sep 08, 2017 6.197 6.265 6.183 6.197 308,166 +0.00(+0.00%)
Sep 07, 2017 6.265 6.306 6.190 6.197 122,802 -0.10(-1.52%)
Sep 06, 2017 6.238 6.409 6.238 6.293 203,340 +0.08(+1.21%)
Sep 05, 2017 6.224 6.286 6.129 6.217 215,875 -0.02(-0.33%)
Sep 01, 2017 6.170 6.252 6.122 6.238 200,159 +0.10(+1.56%)
Aug 31, 2017 6.122 6.176 6.047 6.142 119,796 +0.05(+0.90%)
Aug 30, 2017 6.156 6.183 6.088 6.088 107,156 -0.03(-0.45%)
Aug 29, 2017 6.122 6.176 6.094 6.115 88,287 -0.01(-0.18%)
Aug 28, 2017 6.310 6.310 6.072 6.126 193,965 -0.16(-2.49%)
Aug 25, 2017 6.079 6.290 6.072 6.283 182,122 +0.23(+3.82%)
Aug 24, 2017 6.085 6.099 6.014 6.051 204,823 +0.01(+0.23%)
Aug 23, 2017 6.079 6.085 5.997 6.038 230,657 -0.02(-0.34%)
Aug 22, 2017 6.065 6.085 6.017 6.058 143,154 +0.04(+0.68%)
Aug 21, 2017 5.997 6.031 5.963 6.017 71,508 +0.03(+0.45%)
Aug 18, 2017 5.949 6.017 5.922 5.990 50,347 +0.05(+0.80%)
Aug 17, 2017 5.922 6.010 5.908 5.942 99,030 -0.01(-0.11%)
Aug 16, 2017 5.915 5.970 5.880 5.949 167,268 +0.07(+1.16%)
Aug 15, 2017 5.908 5.929 5.833 5.881 114,382 -0.01(-0.12%)
Aug 14, 2017 6.065 6.065 5.874 5.888 415,430 -0.15(-2.48%)
Aug 11, 2017 5.847 6.038 5.561 6.038 52,269 +0.08(+1.37%)
Aug 10, 2017 5.990 5.990 5.956 5.956 72,248 -0.03(-0.57%)
Aug 09, 2017 5.970 5.990 5.922 5.990 67,522 +0.01(+0.11%)
Aug 08, 2017 6.038 6.045 5.976 5.983 90,868 -0.05(-0.79%)
Aug 07, 2017 6.065 6.065 6.031 6.031 22,170 -0.03(-0.45%)
Aug 04, 2017 6.113 6.113 6.004 6.058 117,392 -0.02(-0.34%)
Aug 03, 2017 6.099 6.113 6.065 6.079 96,754 -0.01(-0.22%)
Aug 02, 2017 6.085 6.126 6.045 6.092 393,391 +0.03(+0.45%)
Aug 01, 2017 6.031 6.079 6.010 6.065 41,531 +0.04(+0.68%)
Jul 31, 2017 5.970 6.051 5.936 6.024 71,123 +0.07(+1.26%)
Jul 28, 2017 5.942 6.010 5.936 5.949 41,837 +0.01(+0.23%)
Jul 27, 2017 5.922 5.956 5.902 5.936 47,794 +0.03(+0.50%)
Jul 26, 2017 5.906 5.913 5.839 5.906 83,222 +0.02(+0.35%)
Jul 25, 2017 5.866 5.893 5.839 5.886 53,293 +0.06(+1.05%)
Jul 24, 2017 5.859 5.893 5.811 5.825 32,785 -0.03(-0.58%)
Jul 21, 2017 5.845 5.886 5.808 5.859 155,526 +0.03(+0.58%)
Jul 20, 2017 5.933 5.933 5.764 5.825 76,554 -0.05(-0.92%)
Jul 19, 2017 5.886 5.933 5.852 5.879 183,765 +0.03(+0.58%)
Jul 18, 2017 5.852 5.886 5.832 5.845 52,717 +0.00(+0.00%)
Jul 17, 2017 5.866 5.886 5.832 5.845 124,204 -0.01(-0.12%)
Jul 14, 2017 5.879 5.933 5.839 5.852 108,234 +0.01(+0.12%)
Jul 13, 2017 5.798 5.845 5.777 5.845 116,286 +0.07(+1.29%)
Jul 12, 2017 5.710 5.784 5.710 5.771 201,293 +0.14(+2.41%)
Jul 11, 2017 5.730 5.744 5.628 5.635 289,203 -0.07(-1.31%)
Jul 10, 2017 5.669 5.737 5.594 5.710 189,134 +0.05(+0.96%)
Jul 07, 2017 5.710 5.710 5.581 5.655 91,159 -0.05(-0.95%)
Jul 06, 2017 5.662 5.723 5.608 5.710 173,308 +0.07(+1.32%)
Jul 05, 2017 5.574 5.649 5.547 5.635 281,160 +0.08(+1.47%)
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.