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 (%)
Feb 28, 2017 5.252 5.258 5.165 5.212 194,314 -0.05(-1.01%)
Feb 27, 2017 5.245 5.292 5.198 5.265 556,704 +0.07(+1.41%)
Feb 24, 2017 5.312 5.332 5.185 5.192 364,395 -0.10(-1.85%)
Feb 23, 2017 5.303 5.323 5.263 5.290 1,554,803 +0.05(+0.89%)
Feb 22, 2017 5.217 5.243 5.177 5.243 606,791 +0.03(+0.64%)
Feb 21, 2017 5.369 5.389 5.210 5.210 456,781 -0.18(-3.33%)
Feb 17, 2017 5.389 5.389 5.389 0 +0.01(+0.12%)
Feb 16, 2017 5.376 5.422 5.339 5.383 450,769 +0.09(+1.63%)
Feb 15, 2017 5.323 5.363 5.217 5.296 1,398,521 -0.02(-0.37%)
Feb 14, 2017 5.522 5.542 5.290 5.316 889,870 -0.25(-4.42%)
Feb 13, 2017 5.608 5.608 5.529 5.562 173,412 -0.05(-0.95%)
Feb 10, 2017 5.621 5.635 5.588 5.615 188,546 +0.00(+0.00%)
Feb 09, 2017 5.588 5.628 5.575 5.615 33,544 +0.05(+0.83%)
Feb 08, 2017 5.668 5.668 5.542 5.568 136,351 -0.11(-1.99%)
Feb 07, 2017 5.668 5.701 5.628 5.681 143,089 +0.01(+0.12%)
Feb 06, 2017 5.675 5.694 5.635 5.675 64,162 +0.00(+0.00%)
Feb 03, 2017 5.641 5.701 5.635 5.675 212,866 +0.06(+1.06%)
Feb 02, 2017 5.555 5.628 5.542 5.615 127,555 +0.06(+1.08%)
Feb 01, 2017 5.548 5.562 5.509 5.555 159,767 +0.03(+0.60%)
Jan 31, 2017 5.555 5.575 5.436 5.522 378,603 -0.05(-0.83%)
Jan 30, 2017 5.522 5.582 5.482 5.568 479,570 +0.02(+0.36%)
Jan 27, 2017 5.602 5.602 5.509 5.548 248,609 -0.02(-0.31%)
Jan 26, 2017 5.500 5.566 5.453 5.566 531,966 +0.08(+1.45%)
Jan 25, 2017 5.513 5.513 5.453 5.486 481,852 +0.02(+0.36%)
Jan 24, 2017 5.467 5.473 5.414 5.467 151,185 +0.01(+0.12%)
Jan 23, 2017 5.434 5.460 5.367 5.460 255,444 +0.05(+0.98%)
Jan 20, 2017 5.420 5.420 5.321 5.407 152,460 +0.00(+0.00%)
Jan 19, 2017 5.453 5.453 5.381 5.407 64,896 +0.00(+0.00%)
Jan 18, 2017 5.513 5.513 5.387 5.407 97,939 -0.07(-1.33%)
Jan 17, 2017 5.414 5.492 5.414 5.480 134,061 +0.04(+0.73%)
Jan 13, 2017 5.440 5.440 5.440 0 -0.07(-1.20%)
Jan 12, 2017 5.361 5.533 5.361 5.506 82,245 +0.14(+2.59%)
Jan 11, 2017 5.394 5.414 5.315 5.367 258,686 -0.03(-0.61%)
Jan 10, 2017 5.467 5.493 5.381 5.400 208,124 -0.03(-0.61%)
Jan 09, 2017 5.500 5.513 5.354 5.434 52,902 -0.06(-1.08%)
Jan 06, 2017 5.579 5.579 5.474 5.493 53,611 -0.07(-1.31%)
Jan 05, 2017 5.493 5.586 5.493 5.566 227,803 +0.08(+1.45%)
Jan 04, 2017 5.394 5.513 5.387 5.486 320,311 +0.09(+1.72%)
Jan 03, 2017 5.301 5.420 5.301 5.394 87,333 +0.15(+2.77%)
Dec 30, 2016 5.248 5.248 5.248 0 -0.09(-1.73%)
Dec 29, 2016 5.288 5.354 5.288 5.341 73,118 +0.06(+1.13%)
Dec 28, 2016 5.262 5.288 5.189 5.281 129,418 +0.04(+0.79%)
Dec 27, 2016 5.135 5.266 5.135 5.240 80,236 +0.07(+1.27%)
Dec 23, 2016 5.174 5.174 5.174 0 +0.01(+0.26%)
Dec 22, 2016 5.121 5.220 5.108 5.161 165,999 +0.03(+0.51%)
Dec 21, 2016 5.293 5.345 5.095 5.135 222,186 -0.15(-2.86%)
Dec 20, 2016 5.233 5.339 5.233 5.286 88,761 +0.06(+1.13%)
Dec 19, 2016 5.279 5.293 5.220 5.227 111,027 -0.06(-1.12%)
Dec 16, 2016 5.306 5.365 5.260 5.286 74,732 -0.01(-0.25%)
Dec 15, 2016 5.279 5.312 5.233 5.299 337,845 +0.01(+0.25%)
Dec 14, 2016 5.345 5.398 5.273 5.286 157,915 -0.08(-1.47%)
Dec 13, 2016 5.312 5.391 5.253 5.365 81,607 +0.07(+1.24%)
Dec 12, 2016 5.299 5.332 5.273 5.299 111,639 +0.01(+0.12%)
Dec 09, 2016 5.319 5.378 5.240 5.293 181,039 -0.05(-0.99%)
Dec 08, 2016 5.325 5.411 5.286 5.345 83,813 +0.03(+0.50%)
Dec 07, 2016 5.358 5.404 5.293 5.319 424,523 -0.02(-0.37%)
Dec 06, 2016 5.279 5.418 5.279 5.339 469,764 +0.03(+0.62%)
Dec 05, 2016 5.121 5.325 5.093 5.306 254,128 +0.20(+4.00%)
Dec 02, 2016 5.062 5.115 4.944 5.102 165,564 +0.04(+0.78%)
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.