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, 2017 5.645 5.679 5.610 5.610 364,938 -0.03(-0.49%)
Nov 29, 2017 5.768 5.768 5.600 5.638 433,885 -0.12(-2.15%)
Nov 28, 2017 5.810 5.837 5.693 5.762 191,455 -0.03(-0.48%)
Nov 27, 2017 5.913 5.941 5.768 5.789 172,287 -0.12(-2.10%)
Nov 24, 2017 5.892 5.920 5.872 5.913 54,602 +0.01(+0.23%)
Nov 22, 2017 5.830 5.920 5.817 5.899 76,431 +0.04(+0.71%)
Nov 21, 2017 5.830 5.885 5.823 5.858 63,080 +0.02(+0.35%)
Nov 20, 2017 5.865 5.899 5.810 5.837 105,980 -0.07(-1.17%)
Nov 17, 2017 5.817 5.913 5.817 5.906 116,984 +0.09(+1.54%)
Nov 16, 2017 5.782 5.872 5.768 5.817 169,326 +0.03(+0.60%)
Nov 15, 2017 5.700 5.823 5.693 5.782 326,620 +0.06(+0.96%)
Nov 14, 2017 5.638 5.762 5.603 5.727 186,116 +0.07(+1.22%)
Nov 13, 2017 5.713 5.713 5.589 5.658 98,134 -0.08(-1.32%)
Nov 10, 2017 5.768 5.830 5.720 5.734 226,637 -0.03(-0.60%)
Nov 09, 2017 5.727 5.830 5.727 5.768 325,718 -0.01(-0.12%)
Nov 08, 2017 5.720 5.830 5.720 5.775 184,404 +0.05(+0.84%)
Nov 07, 2017 5.645 5.823 5.589 5.727 1,136,815 +0.06(+0.97%)
Nov 06, 2017 5.823 5.823 5.638 5.672 133,514 -0.14(-2.37%)
Nov 03, 2017 5.796 5.844 5.713 5.810 76,864 +0.01(+0.24%)
Nov 02, 2017 5.830 5.830 5.686 5.796 182,509 -0.01(-0.12%)
Nov 01, 2017 5.734 5.817 5.706 5.803 727,922 +0.08(+1.32%)
Oct 31, 2017 5.755 5.782 5.686 5.727 794,453 -0.03(-0.60%)
Oct 30, 2017 5.892 5.913 5.755 5.762 215,415 -0.13(-2.20%)
Oct 27, 2017 6.008 6.008 5.877 5.891 607,382 -0.12(-1.94%)
Oct 26, 2017 6.035 6.040 6.001 6.008 283,604 -0.02(-0.34%)
Oct 25, 2017 6.028 6.069 5.973 6.028 152,280 -0.02(-0.34%)
Oct 24, 2017 6.104 6.104 6.028 6.049 191,384 -0.03(-0.45%)
Oct 23, 2017 6.158 6.193 6.042 6.076 209,856 -0.10(-1.56%)
Oct 20, 2017 6.152 6.206 6.124 6.172 100,135 +0.00(+0.00%)
Oct 19, 2017 6.179 6.261 6.172 6.172 276,532 -0.05(-0.88%)
Oct 18, 2017 6.145 6.241 6.145 6.227 89,735 +0.06(+1.00%)
Oct 17, 2017 6.131 6.193 6.104 6.165 341,090 +0.02(+0.33%)
Oct 16, 2017 6.193 6.193 6.104 6.145 123,929 -0.04(-0.67%)
Oct 13, 2017 6.158 6.234 6.158 6.186 73,955 +0.03(+0.56%)
Oct 12, 2017 6.131 6.186 6.124 6.152 88,162 +0.01(+0.11%)
Oct 11, 2017 6.152 6.206 6.124 6.145 193,134 -0.02(-0.33%)
Oct 10, 2017 6.158 6.210 6.152 6.165 86,590 +0.05(+0.78%)
Oct 09, 2017 6.206 6.206 6.104 6.117 72,784 -0.08(-1.22%)
Oct 06, 2017 6.172 6.193 6.097 6.193 80,158 -0.01(-0.11%)
Oct 05, 2017 6.131 6.220 6.131 6.200 106,874 +0.06(+1.01%)
Oct 04, 2017 6.097 6.179 6.058 6.138 248,445 +0.04(+0.67%)
Oct 03, 2017 6.104 6.152 6.083 6.097 145,312 -0.04(-0.67%)
Oct 02, 2017 6.124 6.172 6.090 6.138 72,629 -0.01(-0.22%)
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%)
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.