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 )

2.330 -0.020 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Nov 28, 2014 7.996 7.996 7.585 7.610 640,302 -0.36(-4.46%)
Nov 26, 2014 7.873 7.965 7.965 7.965 1,082,424 +0.09(+1.09%)
Nov 25, 2014 8.051 8.057 7.830 7.879 872,006 -0.13(-1.68%)
Nov 24, 2014 8.100 8.100 7.898 8.014 349,986 -0.04(-0.53%)
Nov 21, 2014 8.167 8.235 7.999 8.057 1,081,982 +0.01(+0.08%)
Nov 20, 2014 8.155 8.259 8.032 8.051 1,069,715 -0.13(-1.65%)
Nov 19, 2014 8.149 8.247 8.135 8.186 352,207 +0.02(+0.23%)
Nov 18, 2014 8.253 8.265 8.149 8.167 272,692 -0.04(-0.52%)
Nov 17, 2014 8.198 8.376 8.112 8.210 167,175 +0.01(+0.15%)
Nov 14, 2014 8.143 8.271 8.088 8.198 179,878 +0.08(+0.98%)
Nov 13, 2014 8.308 8.308 8.118 8.118 149,886 -0.21(-2.50%)
Nov 12, 2014 8.265 8.357 8.216 8.327 440,063 +0.07(+0.89%)
Nov 11, 2014 8.290 8.290 8.173 8.253 134,715 -0.01(-0.07%)
Nov 10, 2014 8.253 8.333 8.155 8.259 1,008,745 +0.06(+0.67%)
Nov 07, 2014 8.186 8.229 8.131 8.204 115,663 +0.06(+0.68%)
Nov 06, 2014 8.265 8.265 8.088 8.149 1,702,952 -0.11(-1.34%)
Nov 05, 2014 8.333 8.333 8.198 8.259 1,129,456 -0.04(-0.52%)
Nov 04, 2014 8.247 8.327 8.222 8.302 512,707 +0.08(+0.97%)
Nov 03, 2014 8.253 8.265 8.106 8.222 321,623 -0.04(-0.45%)
Oct 31, 2014 8.271 8.290 8.143 8.259 604,351 +0.03(+0.37%)
Oct 30, 2014 8.204 8.241 8.149 8.229 100,378 +0.02(+0.30%)
Oct 29, 2014 8.155 8.259 8.106 8.204 522,025 +0.09(+1.06%)
Oct 28, 2014 8.057 8.173 8.026 8.118 201,299 +0.09(+1.07%)
Oct 27, 2014 7.965 8.045 7.971 8.032 1,016,864 +0.06(+0.77%)
Oct 24, 2014 7.959 8.045 7.928 7.971 582,196 -0.01(-0.08%)
Oct 23, 2014 7.873 8.051 7.873 7.977 564,114 +0.09(+1.09%)
Oct 22, 2014 7.781 7.916 7.781 7.892 564,325 +0.02(+0.31%)
Oct 21, 2014 7.689 7.879 7.689 7.867 767,695 +0.06(+0.78%)
Oct 20, 2014 7.751 7.812 7.738 7.806 590,461 -0.01(-0.08%)
Oct 17, 2014 7.683 7.922 7.683 7.812 879,600 +0.06(+0.79%)
Oct 16, 2014 7.751 7.806 7.573 7.751 1,880,736 -0.02(-0.24%)
Oct 15, 2014 7.965 8.069 7.732 7.769 1,067,776 -0.20(-2.46%)
Oct 14, 2014 8.088 8.204 7.953 7.965 1,210,778 -0.05(-0.61%)
Oct 13, 2014 8.229 8.229 7.996 8.014 171,056 -0.18(-2.24%)
Oct 10, 2014 8.192 8.235 8.131 8.198 336,007 -0.04(-0.52%)
Oct 09, 2014 8.308 8.314 8.186 8.241 325,362 -0.06(-0.74%)
Oct 08, 2014 8.394 8.394 8.222 8.302 388,297 -0.04(-0.44%)
Oct 07, 2014 8.302 8.388 8.284 8.339 437,242 +0.01(+0.07%)
Oct 06, 2014 8.320 8.425 8.302 8.333 458,994 +0.01(+0.07%)
Oct 03, 2014 8.474 8.474 8.308 8.327 469,028 +0.04(+0.44%)
Oct 02, 2014 8.259 8.357 8.247 8.290 514,621 +0.01(+0.07%)
Oct 01, 2014 8.302 8.333 8.247 8.284 1,646,394 -0.02(-0.22%)
Sep 30, 2014 8.339 8.461 8.284 8.302 2,945,846 -0.06(-0.66%)
Sep 29, 2014 8.394 8.412 8.333 8.357 2,128,159 -0.09(-1.02%)
Sep 26, 2014 8.486 8.529 8.394 8.443 7,730,632 +0.04(+0.51%)
Sep 25, 2014 8.418 8.486 8.363 8.400 6,896,791 +0.04(+0.44%)
Sep 24, 2014 8.345 8.406 8.308 8.363 4,462,770 +0.04(+0.52%)
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.