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 -0.065 (-2.90%)
Official Closing 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 (%)
Oct 30, 2015 5.033 5.121 4.952 4.996 233,075 -0.02(-0.50%)
Oct 29, 2015 5.121 5.152 5.015 5.021 374,505 -0.14(-2.72%)
Oct 28, 2015 5.149 5.186 5.118 5.161 210,740 +0.05(+0.97%)
Oct 27, 2015 5.118 5.143 5.037 5.112 435,522 -0.06(-1.08%)
Oct 26, 2015 5.130 5.168 5.081 5.168 235,738 +0.01(+0.24%)
Oct 23, 2015 5.043 5.155 5.043 5.155 317,858 +0.07(+1.47%)
Oct 22, 2015 5.062 5.130 5.037 5.081 275,175 +0.04(+0.86%)
Oct 21, 2015 5.037 5.087 4.956 5.037 283,032 -0.01(-0.25%)
Oct 20, 2015 4.994 5.062 4.963 5.050 380,535 +0.05(+0.99%)
Oct 19, 2015 5.118 5.118 4.981 5.000 153,242 -0.14(-2.78%)
Oct 16, 2015 5.161 5.161 5.087 5.143 189,002 +0.00(+0.00%)
Oct 15, 2015 5.155 5.155 5.081 5.143 174,027 -0.03(-0.60%)
Oct 14, 2015 5.081 5.180 5.056 5.174 205,389 +0.09(+1.83%)
Oct 13, 2015 5.168 5.211 5.068 5.081 438,316 -0.12(-2.39%)
Oct 12, 2015 5.205 5.261 5.124 5.205 95,083 -0.01(-0.24%)
Oct 09, 2015 5.124 5.266 5.124 5.217 363,966 +0.09(+1.82%)
Oct 08, 2015 5.130 5.155 5.112 5.124 547,239 +0.01(+0.12%)
Oct 07, 2015 5.056 5.186 5.043 5.118 378,820 +0.08(+1.65%)
Oct 06, 2015 4.973 5.041 4.948 5.035 739,465 +0.07(+1.50%)
Oct 05, 2015 4.924 4.998 4.893 4.961 202,596 +0.17(+3.48%)
Oct 02, 2015 4.732 4.812 4.602 4.794 261,745 +0.09(+1.97%)
Oct 01, 2015 4.800 4.800 4.664 4.701 136,018 -0.04(-0.78%)
Sep 30, 2015 4.726 4.769 4.658 4.738 105,999 +0.02(+0.52%)
Sep 29, 2015 4.676 4.732 4.571 4.713 183,764 +0.04(+0.93%)
Sep 28, 2015 4.614 4.750 4.608 4.670 294,950 +0.01(+0.13%)
Sep 25, 2015 4.695 4.741 4.590 4.664 470,795 +0.01(+0.27%)
Sep 24, 2015 4.534 4.664 4.441 4.651 655,074 +0.06(+1.35%)
Sep 23, 2015 4.540 4.614 4.398 4.590 577,365 +0.01(+0.14%)
Sep 22, 2015 4.614 4.620 4.503 4.583 804,714 -0.12(-2.50%)
Sep 21, 2015 4.750 4.812 4.695 4.701 191,483 -0.01(-0.26%)
Sep 18, 2015 4.917 4.938 4.713 4.713 475,139 -0.26(-5.22%)
Sep 17, 2015 5.016 5.023 4.917 4.973 530,369 -0.04(-0.86%)
Sep 16, 2015 5.016 5.091 4.979 5.016 395,348 +0.04(+0.75%)
Sep 15, 2015 4.942 4.992 4.917 4.979 97,956 +0.06(+1.13%)
Sep 14, 2015 4.886 4.942 4.843 4.924 142,346 +0.04(+0.76%)
Sep 11, 2015 4.874 4.948 4.868 4.886 143,995 -0.03(-0.63%)
Sep 10, 2015 4.651 4.917 4.651 4.917 417,020 +0.27(+5.72%)
Sep 09, 2015 4.719 4.750 4.627 4.651 163,560 -0.05(-1.05%)
Sep 08, 2015 4.695 4.719 4.651 4.701 116,121 +0.02(+0.40%)
Sep 04, 2015 4.620 4.682 4.682 4.682 258,350 +0.01(+0.26%)
Sep 03, 2015 4.552 4.701 4.552 4.670 113,387 +0.12(+2.72%)
Sep 02, 2015 4.620 4.633 4.491 4.546 197,172 -0.04(-0.81%)
Sep 01, 2015 4.664 4.695 4.546 4.583 403,555 -0.18(-3.77%)
Aug 31, 2015 4.540 4.787 4.518 4.763 352,738 +0.17(+3.77%)
Aug 28, 2015 4.534 4.676 4.466 4.590 664,589 +0.03(+0.68%)
Aug 27, 2015 4.138 4.559 4.113 4.559 1,004,057 +0.46(+11.34%)
Aug 26, 2015 4.039 4.113 3.983 4.094 295,424 +0.10(+2.62%)
Aug 25, 2015 4.181 4.224 3.990 3.990 370,587 -0.01(-0.15%)
Aug 24, 2015 4.236 4.267 3.996 3.996 554,978 -0.41(-9.36%)
Aug 21, 2015 4.624 4.624 4.408 4.408 334,533 -0.22(-4.79%)
Aug 20, 2015 4.636 4.692 4.575 4.630 226,142 -0.07(-1.57%)
Aug 19, 2015 4.864 4.864 4.661 4.704 183,041 -0.17(-3.41%)
Aug 18, 2015 4.778 4.889 4.711 4.870 296,176 +0.08(+1.67%)
Aug 17, 2015 4.833 4.882 4.759 4.790 120,795 -0.03(-0.64%)
Aug 14, 2015 4.962 5.067 4.784 4.821 993,428 -0.17(-3.33%)
Aug 13, 2015 5.079 5.086 4.913 4.987 332,630 -0.10(-1.94%)
Aug 12, 2015 5.042 5.098 5.018 5.086 306,389 +0.04(+0.73%)
Aug 11, 2015 5.153 5.184 5.018 5.049 1,170,541 -0.12(-2.38%)
Aug 10, 2015 5.036 5.184 5.018 5.172 311,299 +0.14(+2.82%)
Aug 07, 2015 5.098 5.147 4.993 5.030 111,525 -0.09(-1.80%)
Aug 06, 2015 5.104 5.203 5.079 5.123 419,326 +0.03(+0.60%)
Aug 05, 2015 5.184 5.283 5.061 5.092 420,775 -0.07(-1.31%)
Aug 04, 2015 5.184 5.264 5.144 5.159 248,800 -0.02(-0.47%)
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.