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 )

2.310 -0.010 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Nov 30, 2015 4.437 4.437 4.268 4.362 364,446 -0.07(-1.55%)
Nov 27, 2015 4.449 4.474 4.389 4.430 224,425 -0.03(-0.56%)
Nov 25, 2015 4.537 4.455 4.455 4.455 886,287 -0.11(-2.32%)
Nov 24, 2015 4.486 4.605 4.486 4.561 199,922 +0.09(+2.09%)
Nov 23, 2015 4.474 4.518 4.405 4.468 158,343 -0.02(-0.42%)
Nov 20, 2015 4.493 4.555 4.449 4.486 240,165 +0.00(+0.00%)
Nov 19, 2015 4.480 4.555 4.437 4.486 351,830 +0.01(+0.14%)
Nov 18, 2015 4.561 4.592 4.449 4.480 99,515 -0.05(-1.10%)
Nov 17, 2015 4.692 4.723 4.524 4.530 132,661 -0.17(-3.71%)
Nov 16, 2015 4.624 4.723 4.620 4.705 53,373 +0.07(+1.48%)
Nov 13, 2015 4.729 4.729 4.555 4.636 167,890 -0.10(-2.11%)
Nov 12, 2015 4.848 4.848 4.729 4.736 91,779 -0.16(-3.18%)
Nov 11, 2015 4.954 4.991 4.867 4.891 96,998 -0.04(-0.76%)
Nov 10, 2015 4.985 5.035 4.923 4.929 112,604 -0.07(-1.37%)
Nov 09, 2015 5.041 5.054 4.935 4.997 218,089 -0.04(-0.87%)
Nov 06, 2015 5.116 5.166 5.004 5.041 208,450 -0.06(-1.10%)
Nov 05, 2015 5.072 5.135 5.047 5.097 146,932 +0.01(+0.12%)
Nov 04, 2015 5.191 5.222 5.057 5.091 150,022 -0.09(-1.80%)
Nov 03, 2015 5.066 5.203 5.066 5.184 359,158 +0.12(+2.46%)
Nov 02, 2015 4.985 5.128 4.985 5.060 276,759 +0.07(+1.37%)
Oct 30, 2015 5.029 5.116 4.948 4.991 233,296 -0.02(-0.50%)
Oct 29, 2015 5.116 5.147 5.010 5.016 374,861 -0.14(-2.72%)
Oct 28, 2015 5.144 5.181 5.113 5.157 210,940 +0.05(+0.97%)
Oct 27, 2015 5.113 5.138 5.032 5.107 435,935 -0.06(-1.08%)
Oct 26, 2015 5.125 5.163 5.076 5.163 235,961 +0.01(+0.24%)
Oct 23, 2015 5.039 5.150 5.039 5.150 318,160 +0.07(+1.47%)
Oct 22, 2015 5.057 5.125 5.032 5.076 275,436 +0.04(+0.86%)
Oct 21, 2015 5.032 5.082 4.952 5.032 283,301 -0.01(-0.25%)
Oct 20, 2015 4.989 5.057 4.958 5.045 380,896 +0.05(+0.99%)
Oct 19, 2015 5.113 5.113 4.977 4.995 153,387 -0.14(-2.78%)
Oct 16, 2015 5.157 5.157 5.082 5.138 189,181 +0.00(+0.00%)
Oct 15, 2015 5.150 5.150 5.076 5.138 174,192 -0.03(-0.60%)
Oct 14, 2015 5.076 5.175 5.051 5.169 205,583 +0.09(+1.83%)
Oct 13, 2015 5.163 5.206 5.063 5.076 438,731 -0.12(-2.39%)
Oct 12, 2015 5.200 5.256 5.119 5.200 95,173 -0.01(-0.24%)
Oct 09, 2015 5.119 5.261 5.119 5.212 364,312 +0.09(+1.82%)
Oct 08, 2015 5.125 5.150 5.107 5.119 547,758 +0.01(+0.12%)
Oct 07, 2015 5.051 5.181 5.039 5.113 379,180 +0.08(+1.65%)
Oct 06, 2015 4.968 5.036 4.944 5.030 740,166 +0.07(+1.50%)
Oct 05, 2015 4.919 4.993 4.888 4.956 202,788 +0.17(+3.48%)
Oct 02, 2015 4.727 4.808 4.598 4.789 261,993 +0.09(+1.97%)
Oct 01, 2015 4.795 4.795 4.659 4.696 136,147 -0.04(-0.78%)
Sep 30, 2015 4.721 4.764 4.653 4.734 106,100 +0.02(+0.52%)
Sep 29, 2015 4.672 4.727 4.567 4.709 183,939 +0.04(+0.93%)
Sep 28, 2015 4.610 4.746 4.604 4.666 295,230 +0.01(+0.13%)
Sep 25, 2015 4.690 4.737 4.585 4.659 471,242 +0.01(+0.27%)
Sep 24, 2015 4.530 4.659 4.437 4.647 655,696 +0.06(+1.35%)
Sep 23, 2015 4.536 4.610 4.394 4.585 577,913 +0.01(+0.13%)
Sep 22, 2015 4.610 4.616 4.499 4.579 805,477 -0.12(-2.50%)
Sep 21, 2015 4.746 4.808 4.690 4.696 191,664 -0.01(-0.26%)
Sep 18, 2015 4.913 4.934 4.709 4.709 475,590 -0.26(-5.22%)
Sep 17, 2015 5.012 5.018 4.913 4.968 530,872 -0.04(-0.86%)
Sep 16, 2015 5.012 5.086 4.975 5.012 395,723 +0.04(+0.75%)
Sep 15, 2015 4.937 4.987 4.913 4.975 98,049 +0.06(+1.13%)
Sep 14, 2015 4.882 4.937 4.839 4.919 142,481 +0.04(+0.76%)
Sep 11, 2015 4.869 4.944 4.863 4.882 144,132 -0.03(-0.63%)
Sep 10, 2015 4.647 4.913 4.647 4.913 417,416 +0.27(+5.72%)
Sep 09, 2015 4.715 4.746 4.622 4.647 163,716 -0.05(-1.05%)
Sep 08, 2015 4.690 4.715 4.647 4.696 116,231 +0.02(+0.40%)
Sep 04, 2015 4.616 4.678 4.678 4.678 258,595 +0.01(+0.26%)
Sep 03, 2015 4.548 4.696 4.548 4.666 113,495 +0.12(+2.72%)
Sep 02, 2015 4.616 4.628 4.486 4.542 197,359 -0.04(-0.81%)
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.