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 )

2.420 +0.060 (+2.54%)
Streaming Delayed Price Updated: 10:51 AM EDT, Jun 3, 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 (%)
Sep 30, 2016 5.675 5.779 5.623 5.747 700,757 +0.13(+2.32%)
Sep 29, 2016 5.695 5.714 5.597 5.616 404,543 -0.05(-0.92%)
Sep 28, 2016 5.512 5.682 5.480 5.669 435,820 +0.21(+3.94%)
Sep 27, 2016 5.460 5.499 5.402 5.454 306,401 -0.01(-0.12%)
Sep 26, 2016 5.447 5.499 5.447 5.460 375,336 +0.01(+0.12%)
Sep 23, 2016 5.545 5.545 5.441 5.454 124,170 -0.11(-1.99%)
Sep 22, 2016 5.402 5.597 5.402 5.564 361,820 +0.22(+4.14%)
Sep 21, 2016 5.382 5.415 5.324 5.343 296,326 -0.01(-0.12%)
Sep 20, 2016 5.434 5.434 5.285 5.350 199,489 -0.04(-0.72%)
Sep 19, 2016 5.356 5.499 5.356 5.389 233,891 +0.07(+1.22%)
Sep 16, 2016 5.434 5.434 5.298 5.324 166,227 -0.14(-2.62%)
Sep 15, 2016 5.512 5.512 5.447 5.467 197,274 -0.02(-0.36%)
Sep 14, 2016 5.473 5.519 5.402 5.486 96,863 +0.05(+0.84%)
Sep 13, 2016 5.532 5.532 5.415 5.441 83,986 -0.12(-2.11%)
Sep 12, 2016 5.603 5.603 5.532 5.558 112,024 -0.06(-1.04%)
Sep 09, 2016 5.779 5.799 5.610 5.616 125,192 -0.18(-3.03%)
Sep 08, 2016 5.799 5.883 5.792 5.792 116,835 -0.03(-0.45%)
Sep 07, 2016 5.799 5.838 5.784 5.818 303,845 +0.07(+1.13%)
Sep 06, 2016 5.655 5.760 5.610 5.753 178,591 +0.17(+3.03%)
Sep 02, 2016 5.525 5.584 5.584 5.584 471,569 +0.09(+1.66%)
Sep 01, 2016 5.499 5.499 5.343 5.493 243,137 +0.02(+0.36%)
Aug 31, 2016 5.441 5.480 5.408 5.473 216,812 +0.06(+1.08%)
Aug 30, 2016 5.532 5.532 5.395 5.415 836,022 -0.08(-1.54%)
Aug 29, 2016 5.590 5.590 5.480 5.499 135,596 -0.04(-0.79%)
Aug 26, 2016 5.575 5.627 5.510 5.543 164,704 +0.00(+0.00%)
Aug 25, 2016 5.504 5.588 5.504 5.543 274,290 +0.03(+0.47%)
Aug 24, 2016 5.543 5.543 5.459 5.517 109,795 +0.02(+0.35%)
Aug 23, 2016 5.517 5.640 5.439 5.497 200,151 +0.01(+0.12%)
Aug 22, 2016 5.536 5.562 5.478 5.491 172,239 -0.05(-0.94%)
Aug 19, 2016 5.530 5.621 5.485 5.543 462,058 -0.03(-0.47%)
Aug 18, 2016 5.439 5.569 5.439 5.569 588,033 +0.01(+0.12%)
Aug 17, 2016 5.394 5.588 5.290 5.562 553,090 +0.19(+3.62%)
Aug 16, 2016 5.400 5.400 5.322 5.368 191,191 -0.05(-0.84%)
Aug 15, 2016 5.335 5.478 5.335 5.413 111,640 +0.12(+2.20%)
Aug 12, 2016 5.348 5.381 5.271 5.297 208,592 -0.06(-1.09%)
Aug 11, 2016 5.284 5.368 5.284 5.355 93,387 +0.08(+1.60%)
Aug 10, 2016 5.206 5.284 5.188 5.271 56,656 +0.08(+1.62%)
Aug 09, 2016 5.102 5.199 5.102 5.186 570,699 +0.08(+1.65%)
Aug 08, 2016 5.089 5.128 5.063 5.102 111,131 +0.06(+1.29%)
Aug 05, 2016 4.979 5.050 4.979 5.037 47,775 +0.07(+1.44%)
Aug 04, 2016 4.953 4.998 4.933 4.966 46,824 +0.01(+0.13%)
Aug 03, 2016 4.946 4.985 4.869 4.959 123,872 +0.03(+0.53%)
Aug 02, 2016 4.953 4.979 4.895 4.933 99,374 +0.01(+0.13%)
Aug 01, 2016 4.972 4.979 4.901 4.927 148,005 -0.07(-1.43%)
Jul 29, 2016 4.966 5.050 4.906 4.998 359,187 +0.05(+0.92%)
Jul 28, 2016 5.050 5.050 4.914 4.953 178,644 -0.03(-0.52%)
Jul 27, 2016 4.972 5.037 4.940 4.979 191,928 +0.03(+0.55%)
Jul 26, 2016 5.042 5.042 4.945 4.952 227,754 -0.08(-1.67%)
Jul 25, 2016 5.262 5.262 5.010 5.036 130,686 -0.21(-4.06%)
Jul 22, 2016 5.120 5.262 5.120 5.249 533,578 +0.12(+2.26%)
Jul 21, 2016 5.249 5.249 5.129 5.133 261,711 -0.08(-1.49%)
Jul 20, 2016 5.126 5.262 5.113 5.210 94,763 +0.11(+2.15%)
Jul 19, 2016 5.171 5.178 5.100 5.100 158,698 -0.08(-1.62%)
Jul 18, 2016 5.158 5.204 5.145 5.184 73,505 +0.04(+0.75%)
Jul 15, 2016 5.158 5.184 5.126 5.145 265,215 -0.02(-0.38%)
Jul 14, 2016 5.229 5.229 5.152 5.165 437,701 +0.02(+0.38%)
Jul 13, 2016 5.178 5.184 5.100 5.145 193,917 -0.03(-0.50%)
Jul 12, 2016 5.191 5.210 5.145 5.171 105,072 +0.03(+0.63%)
Jul 11, 2016 5.165 5.191 5.120 5.139 155,602 -0.02(-0.38%)
Jul 08, 2016 5.126 5.162 5.074 5.158 156,716 +0.08(+1.65%)
Jul 07, 2016 5.074 5.100 4.984 5.074 255,066 +0.02(+0.38%)
Jul 06, 2016 5.042 5.068 4.997 5.055 140,176 +0.01(+0.13%)
Jul 05, 2016 5.165 5.165 5.029 5.049 115,879 -0.13(-2.49%)
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.