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 )

2.470 -0.010 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 6.142 6.197 6.067 6.163 119,394 +0.05(+0.90%)
Aug 30, 2017 6.177 6.204 6.108 6.108 106,797 -0.03(-0.45%)
Aug 29, 2017 6.142 6.197 6.115 6.136 87,991 -0.01(-0.18%)
Aug 28, 2017 6.331 6.331 6.092 6.147 193,314 -0.16(-2.49%)
Aug 25, 2017 6.099 6.311 6.092 6.304 181,512 +0.23(+3.82%)
Aug 24, 2017 6.106 6.119 6.034 6.072 204,136 +0.01(+0.23%)
Aug 23, 2017 6.099 6.106 6.017 6.058 229,884 -0.02(-0.34%)
Aug 22, 2017 6.085 6.106 6.038 6.079 142,674 +0.04(+0.68%)
Aug 21, 2017 6.017 6.051 5.983 6.038 71,268 +0.03(+0.45%)
Aug 18, 2017 5.969 6.038 5.942 6.010 50,178 +0.05(+0.80%)
Aug 17, 2017 5.942 6.031 5.928 5.962 98,698 -0.01(-0.11%)
Aug 16, 2017 5.935 5.990 5.900 5.969 166,707 +0.07(+1.16%)
Aug 15, 2017 5.928 5.949 5.853 5.901 113,999 -0.01(-0.12%)
Aug 14, 2017 6.085 6.085 5.894 5.908 414,037 -0.15(-2.48%)
Aug 11, 2017 5.867 6.058 5.580 6.058 52,093 +0.08(+1.37%)
Aug 10, 2017 6.010 6.010 5.976 5.976 72,006 -0.03(-0.57%)
Aug 09, 2017 5.990 6.010 5.942 6.010 67,296 +0.01(+0.11%)
Aug 08, 2017 6.058 6.065 5.997 6.003 90,563 -0.05(-0.79%)
Aug 07, 2017 6.085 6.085 6.051 6.051 22,095 -0.03(-0.45%)
Aug 04, 2017 6.133 6.133 6.024 6.079 116,999 -0.02(-0.34%)
Aug 03, 2017 6.119 6.133 6.085 6.099 96,430 -0.01(-0.22%)
Aug 02, 2017 6.106 6.147 6.065 6.113 392,072 +0.03(+0.45%)
Aug 01, 2017 6.051 6.099 6.031 6.085 41,392 +0.04(+0.68%)
Jul 31, 2017 5.990 6.072 5.956 6.044 70,885 +0.08(+1.26%)
Jul 28, 2017 5.962 6.031 5.956 5.969 41,696 +0.01(+0.23%)
Jul 27, 2017 5.942 5.976 5.921 5.956 47,633 +0.03(+0.50%)
Jul 26, 2017 5.926 5.933 5.858 5.926 82,943 +0.02(+0.35%)
Jul 25, 2017 5.885 5.913 5.858 5.906 53,115 +0.06(+1.05%)
Jul 24, 2017 5.879 5.913 5.831 5.845 32,675 -0.03(-0.58%)
Jul 21, 2017 5.865 5.906 5.828 5.879 155,005 +0.03(+0.58%)
Jul 20, 2017 5.953 5.953 5.783 5.845 76,297 -0.05(-0.92%)
Jul 19, 2017 5.906 5.953 5.872 5.899 183,149 +0.03(+0.58%)
Jul 18, 2017 5.872 5.906 5.851 5.865 52,540 +0.00(+0.00%)
Jul 17, 2017 5.885 5.906 5.851 5.865 123,787 -0.01(-0.12%)
Jul 14, 2017 5.899 5.953 5.858 5.872 107,871 +0.01(+0.12%)
Jul 13, 2017 5.817 5.865 5.797 5.865 115,896 +0.07(+1.29%)
Jul 12, 2017 5.729 5.804 5.729 5.790 200,618 +0.14(+2.41%)
Jul 11, 2017 5.749 5.763 5.647 5.654 288,233 -0.07(-1.31%)
Jul 10, 2017 5.688 5.756 5.613 5.729 188,500 +0.05(+0.96%)
Jul 07, 2017 5.729 5.729 5.600 5.674 90,853 -0.05(-0.95%)
Jul 06, 2017 5.681 5.742 5.627 5.729 172,727 +0.07(+1.32%)
Jul 05, 2017 5.593 5.668 5.566 5.654 280,217 +0.08(+1.47%)
Jul 03, 2017 5.606 5.640 5.484 5.572 92,762 -0.06(-1.09%)
Jun 30, 2017 5.634 5.661 5.600 5.634 240,106 +0.01(+0.24%)
Jun 29, 2017 5.538 5.634 5.498 5.620 392,623 +0.14(+2.63%)
Jun 28, 2017 5.408 5.549 5.388 5.476 163,291 +0.10(+1.89%)
Jun 27, 2017 5.422 5.510 5.367 5.374 93,056 -0.03(-0.50%)
Jun 26, 2017 5.428 5.483 5.361 5.401 95,438 -0.01(-0.13%)
Jun 23, 2017 5.422 5.455 5.327 5.408 264,604 +0.01(+0.25%)
Jun 22, 2017 5.381 5.449 5.367 5.394 343,893 +0.02(+0.38%)
Jun 21, 2017 5.476 5.483 5.347 5.374 360,002 -0.07(-1.37%)
Jun 20, 2017 5.645 5.645 5.428 5.449 193,958 -0.22(-3.83%)
Jun 19, 2017 5.666 5.706 5.537 5.666 83,972 -0.01(-0.12%)
Jun 16, 2017 5.740 5.760 5.557 5.672 235,182 -0.06(-1.06%)
Jun 15, 2017 5.699 5.747 5.679 5.733 69,385 +0.01(+0.12%)
Jun 14, 2017 5.727 5.754 5.706 5.727 91,188 +0.01(+0.12%)
Jun 13, 2017 5.727 5.727 5.686 5.720 62,055 +0.01(+0.12%)
Jun 12, 2017 5.733 5.733 5.693 5.713 94,512 -0.03(-0.47%)
Jun 09, 2017 5.713 5.747 5.679 5.740 90,593 +0.04(+0.71%)
Jun 08, 2017 5.727 5.747 5.618 5.699 158,720 -0.01(-0.24%)
Jun 07, 2017 5.733 5.774 5.672 5.713 147,907 -0.05(-0.94%)
Jun 06, 2017 5.693 5.769 5.693 5.767 95,610 +0.05(+0.83%)
Jun 05, 2017 5.720 5.767 5.699 5.720 110,363 -0.04(-0.71%)
Jun 02, 2017 5.699 5.788 5.699 5.760 127,017 +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.