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: 4:00 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 (%)
May 31, 2018 5.969 6.075 5.836 6.019 181,428 +0.02(+0.35%)
May 30, 2018 5.857 6.005 5.857 5.998 186,691 +0.15(+2.62%)
May 29, 2018 5.964 5.964 5.844 5.844 150,959 -0.15(-2.57%)
May 25, 2018 5.999 5.999 5.999 0 +0.00(+0.00%)
May 24, 2018 5.957 6.034 5.914 5.999 130,833 +0.03(+0.47%)
May 23, 2018 5.971 6.013 5.865 5.971 473,171 -0.04(-0.70%)
May 22, 2018 5.865 6.069 5.830 6.013 244,435 +0.17(+2.88%)
May 21, 2018 5.907 5.907 5.781 5.844 239,208 -0.03(-0.48%)
May 18, 2018 5.837 5.876 5.746 5.872 209,982 +0.01(+0.12%)
May 17, 2018 5.900 5.907 5.788 5.865 187,060 -0.05(-0.83%)
May 16, 2018 5.914 5.929 5.848 5.914 309,920 +0.05(+0.84%)
May 15, 2018 5.921 5.921 5.823 5.865 163,635 -0.10(-1.65%)
May 14, 2018 5.971 6.006 5.907 5.964 39,149 +0.00(+0.00%)
May 11, 2018 6.097 6.097 5.950 5.964 94,404 -0.13(-2.18%)
May 10, 2018 6.027 6.132 6.027 6.097 192,585 +0.07(+1.16%)
May 09, 2018 5.957 6.034 5.957 6.027 128,705 +0.07(+1.18%)
May 08, 2018 6.069 6.069 5.914 5.957 105,602 -0.11(-1.73%)
May 07, 2018 6.160 6.160 6.041 6.062 88,541 -0.06(-0.92%)
May 04, 2018 6.055 6.165 6.034 6.118 284,354 +0.04(+0.69%)
May 03, 2018 6.174 6.174 6.013 6.076 280,617 -0.11(-1.70%)
May 02, 2018 6.202 6.244 6.139 6.181 348,882 -0.03(-0.45%)
May 01, 2018 6.202 6.307 6.062 6.209 68,379 +0.00(+0.00%)
Apr 30, 2018 6.146 6.244 6.146 6.209 191,202 +0.03(+0.54%)
Apr 27, 2018 6.098 6.196 6.098 6.175 110,339 +0.06(+0.91%)
Apr 26, 2018 6.105 6.189 6.105 6.119 98,891 +0.01(+0.11%)
Apr 25, 2018 6.217 6.217 6.098 6.112 64,786 -0.10(-1.69%)
Apr 24, 2018 6.259 6.280 6.175 6.217 117,392 +0.01(+0.11%)
Apr 23, 2018 6.322 6.322 6.175 6.210 276,799 -0.10(-1.55%)
Apr 20, 2018 6.315 6.336 6.266 6.308 80,800 -0.01(-0.22%)
Apr 19, 2018 6.420 6.420 6.308 6.322 103,453 -0.07(-1.09%)
Apr 18, 2018 6.336 6.420 6.336 6.392 680,069 +0.09(+1.44%)
Apr 17, 2018 6.357 6.371 6.238 6.301 116,080 -0.01(-0.22%)
Apr 16, 2018 6.462 6.462 6.294 6.315 70,889 -0.11(-1.74%)
Apr 13, 2018 6.434 6.483 6.314 6.427 254,315 +0.03(+0.44%)
Apr 12, 2018 6.406 6.448 6.259 6.399 248,959 +0.01(+0.22%)
Apr 11, 2018 6.147 6.385 6.147 6.385 205,090 +0.20(+3.16%)
Apr 10, 2018 6.168 6.217 6.161 6.189 92,274 +0.06(+1.03%)
Apr 09, 2018 6.147 6.217 6.112 6.126 153,516 +0.02(+0.34%)
Apr 06, 2018 6.133 6.154 6.036 6.105 74,580 -0.00(-0.01%)
Apr 05, 2018 6.064 6.155 6.064 6.106 318,671 +0.10(+1.74%)
Apr 04, 2018 6.051 6.051 5.772 6.002 480,232 +0.04(+0.70%)
Apr 03, 2018 5.828 5.988 5.828 5.960 327,368 +0.10(+1.66%)
Apr 02, 2018 5.807 5.918 5.723 5.863 450,961 +0.08(+1.32%)
Mar 29, 2018 5.786 5.786 5.786 0 -0.02(-0.36%)
Mar 28, 2018 5.786 5.821 5.702 5.807 90,908 +0.06(+0.97%)
Mar 27, 2018 5.883 5.932 5.723 5.751 120,831 -0.10(-1.78%)
Mar 26, 2018 5.897 5.897 5.786 5.856 82,009 +0.02(+0.36%)
Mar 23, 2018 5.863 5.918 5.765 5.835 74,779 -0.01(-0.24%)
Mar 22, 2018 5.807 5.897 5.807 5.849 66,608 -0.01(-0.24%)
Mar 21, 2018 5.904 5.904 5.849 5.863 216,585 +0.00(+0.00%)
Mar 20, 2018 5.869 5.932 5.856 5.863 77,885 -0.03(-0.47%)
Mar 19, 2018 5.890 5.932 5.786 5.890 40,950 -0.01(-0.24%)
Mar 16, 2018 6.009 6.009 5.821 5.904 149,992 -0.06(-0.93%)
Mar 15, 2018 6.051 6.051 5.918 5.960 47,227 -0.07(-1.15%)
Mar 14, 2018 5.897 6.044 5.897 6.030 112,248 +0.15(+2.49%)
Mar 13, 2018 5.904 6.044 5.883 5.883 108,364 -0.05(-0.82%)
Mar 12, 2018 5.876 5.960 5.869 5.932 32,790 +0.04(+0.71%)
Mar 09, 2018 5.932 5.988 5.863 5.890 80,690 -0.01(-0.24%)
Mar 08, 2018 6.002 6.002 5.883 5.904 40,471 -0.08(-1.40%)
Mar 07, 2018 5.988 49,330 +0.04(+0.70%)
Mar 06, 2018 5.967 6.044 5.925 5.946 119,503 -0.01(-0.12%)
Mar 05, 2018 5.981 5.981 5.897 5.953 53,396 -0.07(-1.16%)
Mar 02, 2018 5.946 6.023 5.869 6.023 103,764 +0.06(+1.05%)
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.