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: 4:10 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 (%)
Mar 31, 2017 5.458 5.458 5.378 5.445 167,210 +0.01(+0.12%)
Mar 30, 2017 5.445 5.458 5.378 5.438 173,401 +0.02(+0.37%)
Mar 29, 2017 5.298 5.425 5.282 5.418 402,160 +0.15(+2.91%)
Mar 28, 2017 5.232 5.312 5.194 5.265 168,537 -0.01(-0.25%)
Mar 27, 2017 5.245 5.325 5.245 5.278 146,123 -0.05(-1.00%)
Mar 24, 2017 5.245 5.352 5.232 5.332 139,530 +0.13(+2.43%)
Mar 23, 2017 5.258 5.352 4.972 5.205 963,402 -0.03(-0.64%)
Mar 22, 2017 5.138 5.258 5.138 5.238 140,483 +0.06(+1.16%)
Mar 21, 2017 5.272 5.292 5.138 5.178 336,922 -0.05(-0.89%)
Mar 20, 2017 5.218 5.292 5.152 5.225 106,134 +0.01(+0.13%)
Mar 17, 2017 5.278 5.298 5.198 5.218 262,066 -0.01(-0.25%)
Mar 16, 2017 5.198 5.258 5.152 5.232 160,346 +0.09(+1.68%)
Mar 15, 2017 5.072 5.158 5.052 5.145 97,991 +0.11(+2.25%)
Mar 14, 2017 5.065 5.098 5.025 5.032 103,924 -0.06(-1.18%)
Mar 13, 2017 5.052 5.112 5.038 5.092 120,088 +0.07(+1.33%)
Mar 10, 2017 5.018 5.038 5.012 5.025 114,594 +0.03(+0.53%)
Mar 09, 2017 5.012 5.045 4.998 4.998 145,755 -0.01(-0.13%)
Mar 08, 2017 5.038 5.052 4.945 5.005 9,582,036 -0.03(-0.66%)
Mar 07, 2017 5.105 5.105 5.005 5.038 74,227 -0.09(-1.69%)
Mar 06, 2017 5.152 5.152 5.052 5.125 208,650 +0.03(+0.52%)
Mar 03, 2017 4.992 5.102 4.992 5.098 104,527 +0.12(+2.41%)
Mar 02, 2017 5.165 5.165 4.952 4.978 637,942 -0.18(-3.49%)
Mar 01, 2017 5.245 5.245 5.158 5.158 152,783 -0.05(-1.02%)
Feb 28, 2017 5.252 5.258 5.165 5.212 194,314 -0.05(-1.01%)
Feb 27, 2017 5.245 5.292 5.198 5.265 556,704 +0.07(+1.41%)
Feb 24, 2017 5.312 5.332 5.185 5.192 364,395 -0.10(-1.85%)
Feb 23, 2017 5.303 5.323 5.263 5.290 1,554,803 +0.05(+0.89%)
Feb 22, 2017 5.217 5.243 5.177 5.243 606,791 +0.03(+0.64%)
Feb 21, 2017 5.369 5.389 5.210 5.210 456,781 -0.18(-3.33%)
Feb 17, 2017 5.389 5.389 5.389 0 +0.01(+0.12%)
Feb 16, 2017 5.376 5.422 5.339 5.383 450,769 +0.09(+1.63%)
Feb 15, 2017 5.323 5.363 5.217 5.296 1,398,521 -0.02(-0.37%)
Feb 14, 2017 5.522 5.542 5.290 5.316 889,870 -0.25(-4.42%)
Feb 13, 2017 5.608 5.608 5.529 5.562 173,412 -0.05(-0.95%)
Feb 10, 2017 5.621 5.635 5.588 5.615 188,546 +0.00(+0.00%)
Feb 09, 2017 5.588 5.628 5.575 5.615 33,544 +0.05(+0.83%)
Feb 08, 2017 5.668 5.668 5.542 5.568 136,351 -0.11(-1.99%)
Feb 07, 2017 5.668 5.701 5.628 5.681 143,089 +0.01(+0.12%)
Feb 06, 2017 5.675 5.694 5.635 5.675 64,162 +0.00(+0.00%)
Feb 03, 2017 5.641 5.701 5.635 5.675 212,866 +0.06(+1.06%)
Feb 02, 2017 5.555 5.628 5.542 5.615 127,555 +0.06(+1.08%)
Feb 01, 2017 5.548 5.562 5.509 5.555 159,767 +0.03(+0.60%)
Jan 31, 2017 5.555 5.575 5.436 5.522 378,603 -0.05(-0.83%)
Jan 30, 2017 5.522 5.582 5.482 5.568 479,570 +0.02(+0.36%)
Jan 27, 2017 5.602 5.602 5.509 5.548 248,609 -0.02(-0.31%)
Jan 26, 2017 5.500 5.566 5.453 5.566 531,966 +0.08(+1.45%)
Jan 25, 2017 5.513 5.513 5.453 5.486 481,852 +0.02(+0.36%)
Jan 24, 2017 5.467 5.473 5.414 5.467 151,185 +0.01(+0.12%)
Jan 23, 2017 5.434 5.460 5.367 5.460 255,444 +0.05(+0.98%)
Jan 20, 2017 5.420 5.420 5.321 5.407 152,460 +0.00(+0.00%)
Jan 19, 2017 5.453 5.453 5.381 5.407 64,896 +0.00(+0.00%)
Jan 18, 2017 5.513 5.513 5.387 5.407 97,939 -0.07(-1.33%)
Jan 17, 2017 5.414 5.492 5.414 5.480 134,061 +0.04(+0.73%)
Jan 13, 2017 5.440 5.440 5.440 0 -0.07(-1.20%)
Jan 12, 2017 5.361 5.533 5.361 5.506 82,245 +0.14(+2.59%)
Jan 11, 2017 5.394 5.414 5.315 5.367 258,686 -0.03(-0.61%)
Jan 10, 2017 5.467 5.493 5.381 5.400 208,124 -0.03(-0.61%)
Jan 09, 2017 5.500 5.513 5.354 5.434 52,902 -0.06(-1.08%)
Jan 06, 2017 5.579 5.579 5.474 5.493 53,611 -0.07(-1.31%)
Jan 05, 2017 5.493 5.586 5.493 5.566 227,803 +0.08(+1.45%)
Jan 04, 2017 5.394 5.513 5.387 5.486 320,311 +0.09(+1.72%)
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.