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 (%)
May 31, 2016 4.764 4.764 4.668 4.668 286,230 -0.08(-1.76%)
May 27, 2016 4.886 4.751 4.751 4.751 237,655 -0.12(-2.51%)
May 26, 2016 4.854 4.912 4.829 4.874 126,806 +0.04(+0.82%)
May 25, 2016 4.802 4.840 4.770 4.834 244,752 +0.05(+1.07%)
May 24, 2016 4.808 4.840 4.770 4.783 63,143 -0.01(-0.27%)
May 23, 2016 4.789 4.860 4.789 4.796 98,739 -0.03(-0.53%)
May 20, 2016 4.847 4.892 4.808 4.821 127,704 +0.01(+0.13%)
May 19, 2016 4.879 4.892 4.808 4.815 714,473 -0.03(-0.66%)
May 18, 2016 4.943 4.943 4.815 4.847 137,078 -0.13(-2.70%)
May 17, 2016 4.956 5.026 4.956 4.981 554,522 +0.02(+0.39%)
May 16, 2016 5.007 5.058 4.949 4.962 500,436 -0.03(-0.64%)
May 13, 2016 4.981 5.032 4.930 4.994 249,383 -0.03(-0.51%)
May 12, 2016 5.116 5.122 5.020 5.020 1,680,111 -0.06(-1.13%)
May 11, 2016 5.052 5.148 5.052 5.077 4,959,750 +0.00(+0.00%)
May 10, 2016 5.020 5.116 5.013 5.077 109,535 +0.07(+1.41%)
May 09, 2016 5.039 5.039 4.930 5.007 31,849 -0.03(-0.51%)
May 06, 2016 5.026 5.058 4.962 5.032 18,596 +0.00(+0.00%)
May 05, 2016 5.141 5.141 4.994 5.032 74,290 -0.04(-0.88%)
May 04, 2016 5.141 5.161 5.020 5.077 106,007 -0.11(-2.10%)
May 03, 2016 5.218 5.218 5.058 5.186 92,500 -0.08(-1.58%)
May 02, 2016 5.205 5.314 5.205 5.269 228,551 +0.09(+1.73%)
Apr 29, 2016 5.225 5.301 5.180 5.180 242,917 -0.01(-0.12%)
Apr 28, 2016 5.135 5.276 5.135 5.186 52,985 +0.03(+0.62%)
Apr 27, 2016 5.084 5.167 5.084 5.154 204,139 +0.08(+1.56%)
Apr 26, 2016 5.049 5.100 4.909 5.075 201,210 +0.05(+1.02%)
Apr 25, 2016 5.088 5.100 5.011 5.024 114,293 -0.08(-1.50%)
Apr 22, 2016 5.151 5.209 5.081 5.100 122,379 -0.06(-1.23%)
Apr 21, 2016 5.228 5.228 5.126 5.164 17,786 -0.06(-1.22%)
Apr 20, 2016 5.145 5.228 5.113 5.228 113,038 +0.06(+1.23%)
Apr 19, 2016 5.075 5.190 5.075 5.164 165,159 +0.13(+2.66%)
Apr 18, 2016 4.967 5.037 4.941 5.030 70,661 +0.03(+0.51%)
Apr 15, 2016 5.024 5.024 4.954 5.005 31,521 -0.05(-1.01%)
Apr 14, 2016 5.056 5.069 5.030 5.056 60,591 -0.01(-0.13%)
Apr 13, 2016 4.998 5.120 4.979 5.062 152,969 +0.08(+1.66%)
Apr 12, 2016 4.935 4.986 4.877 4.979 144,220 +0.08(+1.56%)
Apr 11, 2016 4.865 4.909 4.814 4.903 106,929 +0.10(+2.12%)
Apr 08, 2016 4.820 4.845 4.769 4.801 89,668 +0.06(+1.35%)
Apr 07, 2016 4.743 4.763 4.648 4.737 61,810 -0.04(-0.80%)
Apr 06, 2016 4.814 4.839 4.756 4.775 30,822 +0.01(+0.13%)
Apr 05, 2016 4.788 4.814 4.705 4.769 184,974 -0.01(-0.13%)
Apr 04, 2016 4.884 4.884 4.750 4.775 71,496 -0.09(-1.83%)
Apr 01, 2016 4.833 4.896 4.826 4.865 123,030 -0.04(-0.89%)
Mar 31, 2016 4.807 4.927 4.807 4.908 73,039 +0.10(+2.11%)
Mar 30, 2016 4.750 4.826 4.750 4.807 328,243 +0.10(+2.02%)
Mar 29, 2016 4.584 4.730 4.559 4.711 213,123 -0.01(-0.13%)
Mar 28, 2016 4.597 4.737 4.597 4.718 665,088 +0.14(+3.05%)
Mar 24, 2016 4.623 4.578 4.578 4.578 178,121 -0.10(-2.04%)
Mar 23, 2016 4.756 4.826 4.648 4.673 126,001 -0.11(-2.26%)
Mar 22, 2016 4.667 4.857 4.654 4.781 443,269 +0.13(+2.87%)
Mar 21, 2016 4.648 4.724 4.527 4.648 201,256 -0.01(-0.14%)
Mar 18, 2016 4.807 4.819 4.534 4.654 257,532 -0.13(-2.79%)
Mar 17, 2016 4.711 4.832 4.711 4.788 40,317 +0.10(+2.03%)
Mar 16, 2016 4.616 4.711 4.515 4.692 223,287 +0.09(+1.93%)
Mar 15, 2016 4.603 4.638 4.578 4.603 437,778 -0.07(-1.49%)
Mar 14, 2016 4.705 4.737 4.635 4.673 164,021 -0.05(-1.08%)
Mar 11, 2016 4.673 4.730 4.654 4.724 38,369 +0.06(+1.36%)
Mar 10, 2016 4.661 4.661 4.543 4.661 178,255 -0.01(-0.27%)
Mar 09, 2016 4.648 4.705 4.610 4.673 83,781 +0.06(+1.38%)
Mar 08, 2016 4.794 4.794 4.588 4.610 92,441 -0.18(-3.71%)
Mar 07, 2016 4.635 4.794 4.635 4.788 107,138 +0.13(+2.86%)
Mar 04, 2016 4.603 4.673 4.603 4.654 78,875 +0.04(+0.83%)
Mar 03, 2016 4.578 4.661 4.502 4.616 405,338 +0.03(+0.55%)
Mar 02, 2016 4.394 4.591 4.394 4.591 129,751 +0.18(+4.03%)
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.