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 )

2.175 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Jan 29, 2016 4.089 4.152 4.020 4.146 99,770 +0.06(+1.55%)
Jan 28, 2016 4.020 4.178 4.020 4.083 129,678 +0.06(+1.57%)
Jan 27, 2016 3.988 4.039 3.918 4.020 68,598 +0.01(+0.30%)
Jan 26, 2016 3.913 4.052 3.882 4.008 160,112 +0.14(+3.58%)
Jan 25, 2016 3.957 3.970 3.844 3.869 109,956 -0.14(-3.45%)
Jan 22, 2016 4.001 4.089 3.929 4.008 121,747 +0.13(+3.24%)
Jan 21, 2016 3.750 3.888 3.731 3.882 466,318 +0.13(+3.35%)
Jan 20, 2016 3.743 3.819 3.668 3.756 299,202 -0.06(-1.49%)
Jan 19, 2016 3.913 3.932 3.775 3.813 275,770 -0.04(-1.14%)
Jan 15, 2016 3.926 3.857 3.857 3.857 271,323 -0.18(-4.37%)
Jan 14, 2016 3.901 4.064 3.863 4.033 136,170 +0.16(+4.23%)
Jan 13, 2016 3.945 3.989 3.831 3.869 182,551 -0.04(-1.13%)
Jan 12, 2016 3.605 3.951 3.605 3.913 234,617 +0.36(+10.28%)
Jan 11, 2016 3.869 3.926 3.517 3.548 233,647 -0.29(-7.54%)
Jan 08, 2016 3.907 4.004 3.825 3.838 106,515 -0.03(-0.81%)
Jan 07, 2016 3.863 3.958 3.850 3.869 139,519 -0.09(-2.38%)
Jan 06, 2016 4.033 4.045 3.907 3.964 151,093 -0.20(-4.69%)
Jan 05, 2016 4.077 4.177 4.045 4.159 167,182 +0.08(+1.85%)
Jan 04, 2016 4.108 4.108 4.020 4.083 245,340 -0.02(-0.46%)
Dec 31, 2015 4.209 4.102 4.102 4.102 99,342 -0.11(-2.54%)
Dec 30, 2015 4.341 4.379 4.152 4.209 174,848 -0.16(-3.60%)
Dec 29, 2015 4.354 4.461 4.184 4.366 484,239 +0.04(+1.03%)
Dec 28, 2015 4.322 4.322 4.228 4.322 65,069 -0.03(-0.58%)
Dec 24, 2015 4.240 4.347 4.347 4.347 124,530 +0.11(+2.51%)
Dec 23, 2015 4.071 4.240 4.015 4.240 289,781 +0.23(+5.62%)
Dec 22, 2015 4.128 4.128 3.989 4.015 145,401 -0.09(-2.14%)
Dec 21, 2015 4.090 4.259 4.084 4.103 260,841 +0.03(+0.61%)
Dec 18, 2015 4.128 4.215 4.052 4.078 756,381 -0.08(-1.96%)
Dec 17, 2015 4.178 4.184 4.071 4.159 194,892 +0.03(+0.76%)
Dec 16, 2015 3.977 4.140 3.930 4.128 335,578 +0.16(+3.94%)
Dec 15, 2015 3.846 4.015 3.846 3.971 219,244 +0.16(+4.11%)
Dec 14, 2015 3.808 3.858 3.796 3.814 81,018 +0.01(+0.33%)
Dec 11, 2015 3.902 3.915 3.802 3.802 219,608 -0.12(-3.03%)
Dec 10, 2015 3.915 4.002 3.902 3.921 252,665 +0.01(+0.32%)
Dec 09, 2015 3.846 4.009 3.846 3.908 197,274 +0.09(+2.30%)
Dec 08, 2015 3.933 3.959 3.764 3.821 55,540 -0.13(-3.33%)
Dec 07, 2015 4.071 4.071 3.952 3.952 419,140 -0.14(-3.37%)
Dec 04, 2015 4.290 4.290 4.084 4.090 304,977 -0.22(-5.09%)
Dec 03, 2015 4.366 4.391 4.272 4.309 220,469 -0.03(-0.58%)
Dec 02, 2015 4.290 4.422 4.253 4.334 274,245 -0.08(-1.84%)
Dec 01, 2015 4.359 4.472 4.247 4.416 208,400 +0.05(+1.15%)
Nov 30, 2015 4.441 4.441 4.272 4.366 364,101 -0.07(-1.55%)
Nov 27, 2015 4.453 4.478 4.393 4.435 224,213 -0.03(-0.56%)
Nov 25, 2015 4.541 4.460 4.460 4.460 885,446 -0.11(-2.32%)
Nov 24, 2015 4.491 4.609 4.491 4.566 199,733 +0.09(+2.09%)
Nov 23, 2015 4.478 4.522 4.410 4.472 158,193 -0.02(-0.42%)
Nov 20, 2015 4.497 4.559 4.453 4.491 239,937 +0.00(+0.00%)
Nov 19, 2015 4.484 4.559 4.441 4.491 351,496 +0.01(+0.14%)
Nov 18, 2015 4.566 4.597 4.453 4.484 99,420 -0.05(-1.10%)
Nov 17, 2015 4.697 4.728 4.528 4.534 132,535 -0.17(-3.71%)
Nov 16, 2015 4.628 4.728 4.625 4.709 53,322 +0.07(+1.48%)
Nov 13, 2015 4.734 4.734 4.559 4.640 167,731 -0.10(-2.11%)
Nov 12, 2015 4.852 4.852 4.734 4.740 91,692 -0.16(-3.18%)
Nov 11, 2015 4.959 4.996 4.871 4.896 96,906 -0.04(-0.76%)
Nov 10, 2015 4.990 5.040 4.927 4.934 112,497 -0.07(-1.37%)
Nov 09, 2015 5.046 5.058 4.940 5.002 217,882 -0.04(-0.87%)
Nov 06, 2015 5.121 5.171 5.008 5.046 208,252 -0.06(-1.10%)
Nov 05, 2015 5.077 5.139 5.052 5.102 146,793 +0.01(+0.12%)
Nov 04, 2015 5.196 5.227 5.061 5.096 149,879 -0.09(-1.80%)
Nov 03, 2015 5.071 5.208 5.071 5.189 358,817 +0.12(+2.46%)
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.