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 )

2.370 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 31, 2017 5.554 5.574 5.435 5.521 378,672 -0.05(-0.83%)
Jan 30, 2017 5.521 5.581 5.481 5.567 479,657 +0.02(+0.36%)
Jan 27, 2017 5.601 5.601 5.508 5.547 248,655 -0.02(-0.31%)
Jan 26, 2017 5.499 5.565 5.452 5.565 532,063 +0.08(+1.45%)
Jan 25, 2017 5.512 5.512 5.452 5.485 481,940 +0.02(+0.36%)
Jan 24, 2017 5.466 5.472 5.413 5.466 151,213 +0.01(+0.12%)
Jan 23, 2017 5.433 5.459 5.366 5.459 255,490 +0.05(+0.98%)
Jan 20, 2017 5.419 5.419 5.320 5.406 152,488 +0.00(+0.00%)
Jan 19, 2017 5.452 5.452 5.380 5.406 64,908 +0.00(+0.00%)
Jan 18, 2017 5.512 5.512 5.386 5.406 97,957 -0.07(-1.33%)
Jan 17, 2017 5.413 5.491 5.413 5.479 134,086 +0.04(+0.73%)
Jan 13, 2017 5.439 5.439 5.439 0 -0.07(-1.20%)
Jan 12, 2017 5.360 5.532 5.360 5.505 82,260 +0.14(+2.59%)
Jan 11, 2017 5.393 5.413 5.314 5.366 258,733 -0.03(-0.61%)
Jan 10, 2017 5.466 5.492 5.380 5.399 208,162 -0.03(-0.61%)
Jan 09, 2017 5.499 5.512 5.353 5.433 52,912 -0.06(-1.08%)
Jan 06, 2017 5.578 5.578 5.473 5.492 53,621 -0.07(-1.31%)
Jan 05, 2017 5.492 5.585 5.492 5.565 227,844 +0.08(+1.45%)
Jan 04, 2017 5.393 5.512 5.386 5.485 320,370 +0.09(+1.72%)
Jan 03, 2017 5.300 5.419 5.300 5.393 87,349 +0.15(+2.77%)
Dec 30, 2016 5.247 5.247 5.247 0 -0.09(-1.73%)
Dec 29, 2016 5.287 5.353 5.287 5.340 73,131 +0.06(+1.13%)
Dec 28, 2016 5.261 5.287 5.188 5.280 129,442 +0.04(+0.79%)
Dec 27, 2016 5.134 5.265 5.134 5.239 80,250 +0.07(+1.27%)
Dec 23, 2016 5.173 5.173 5.173 0 +0.01(+0.26%)
Dec 22, 2016 5.120 5.219 5.107 5.160 166,029 +0.03(+0.51%)
Dec 21, 2016 5.292 5.344 5.094 5.134 222,226 -0.15(-2.86%)
Dec 20, 2016 5.232 5.338 5.232 5.285 88,777 +0.06(+1.13%)
Dec 19, 2016 5.278 5.292 5.219 5.226 111,047 -0.06(-1.12%)
Dec 16, 2016 5.305 5.364 5.259 5.285 74,746 -0.01(-0.25%)
Dec 15, 2016 5.278 5.311 5.232 5.298 337,906 +0.01(+0.25%)
Dec 14, 2016 5.344 5.397 5.273 5.285 157,944 -0.08(-1.47%)
Dec 13, 2016 5.311 5.390 5.252 5.364 81,622 +0.07(+1.24%)
Dec 12, 2016 5.298 5.331 5.272 5.298 111,659 +0.01(+0.12%)
Dec 09, 2016 5.318 5.377 5.239 5.292 181,072 -0.05(-0.99%)
Dec 08, 2016 5.325 5.410 5.285 5.344 83,829 +0.03(+0.50%)
Dec 07, 2016 5.357 5.404 5.292 5.318 424,601 -0.02(-0.37%)
Dec 06, 2016 5.278 5.417 5.278 5.338 469,850 +0.03(+0.62%)
Dec 05, 2016 5.120 5.325 5.092 5.305 254,174 +0.20(+4.00%)
Dec 02, 2016 5.061 5.114 4.943 5.101 165,594 +0.04(+0.78%)
Dec 01, 2016 5.009 5.074 4.943 5.061 136,506 +0.07(+1.45%)
Nov 30, 2016 4.857 5.081 4.857 4.989 504,858 +0.18(+3.69%)
Nov 29, 2016 4.844 4.876 4.752 4.811 365,898 +0.02(+0.41%)
Nov 28, 2016 4.758 4.851 4.758 4.791 154,826 +0.01(+0.17%)
Nov 25, 2016 4.849 4.849 4.783 4.783 99,324 -0.04(-0.82%)
Nov 23, 2016 4.823 4.823 4.823 0 +0.05(+0.96%)
Nov 22, 2016 4.836 4.875 4.764 4.777 379,016 -0.05(-1.09%)
Nov 21, 2016 4.862 4.915 4.823 4.829 249,748 +0.03(+0.68%)
Nov 18, 2016 4.823 4.882 4.797 4.797 149,174 -0.03(-0.54%)
Nov 17, 2016 4.856 4.915 4.803 4.823 80,733 -0.03(-0.54%)
Nov 16, 2016 4.856 4.901 4.823 4.849 80,651 -0.03(-0.54%)
Nov 15, 2016 4.836 4.954 4.836 4.875 125,997 +0.05(+1.09%)
Nov 14, 2016 4.875 4.915 4.777 4.823 74,540 -0.01(-0.27%)
Nov 11, 2016 5.006 5.006 4.783 4.836 169,071 -0.18(-3.66%)
Nov 10, 2016 5.301 5.301 5.006 5.019 190,235 -0.30(-5.67%)
Nov 09, 2016 5.308 5.373 5.281 5.321 71,355 -0.06(-1.10%)
Nov 08, 2016 5.321 5.432 5.321 5.380 159,145 +0.03(+0.61%)
Nov 07, 2016 5.275 5.347 5.190 5.347 112,688 +0.14(+2.77%)
Nov 04, 2016 5.249 5.249 5.190 5.203 143,625 -0.07(-1.37%)
Nov 03, 2016 5.308 5.327 5.203 5.275 85,003 -0.01(-0.12%)
Nov 02, 2016 5.308 5.308 5.249 5.281 119,574 +0.00(+0.00%)
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.