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 )

2.470 -0.010 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2017 5.705 5.718 5.618 5.671 685,683 +0.03(+0.48%)
May 30, 2017 5.718 5.718 5.617 5.644 195,207 -0.03(-0.60%)
May 26, 2017 5.671 5.705 5.634 5.678 122,481 +0.06(+1.13%)
May 25, 2017 5.742 5.756 5.594 5.614 93,735 -0.08(-1.42%)
May 24, 2017 5.695 5.715 5.648 5.695 155,455 +0.02(+0.36%)
May 23, 2017 5.709 5.709 5.634 5.675 242,444 +0.01(+0.24%)
May 22, 2017 5.742 5.742 5.634 5.661 250,192 -0.04(-0.71%)
May 19, 2017 5.560 5.736 5.459 5.702 234,023 +0.20(+3.69%)
May 18, 2017 5.607 5.607 5.486 5.499 109,524 -0.11(-1.93%)
May 17, 2017 5.796 5.796 5.601 5.607 120,734 -0.17(-2.92%)
May 16, 2017 5.796 5.796 5.682 5.776 328,234 +0.01(+0.23%)
May 15, 2017 5.675 5.783 5.646 5.763 99,965 +0.14(+2.40%)
May 12, 2017 5.506 5.628 5.459 5.628 205,777 +0.14(+2.59%)
May 11, 2017 5.425 5.526 5.418 5.486 136,177 +0.07(+1.25%)
May 10, 2017 5.425 5.445 5.357 5.418 265,223 +0.02(+0.38%)
May 09, 2017 5.452 5.452 5.371 5.398 126,123 -0.03(-0.62%)
May 08, 2017 5.459 5.459 5.411 5.432 96,272 -0.01(-0.25%)
May 05, 2017 5.283 5.445 5.283 5.445 141,174 +0.18(+3.47%)
May 04, 2017 5.384 5.384 5.242 5.263 456,697 -0.13(-2.38%)
May 03, 2017 5.364 5.411 5.351 5.391 192,994 +0.01(+0.25%)
May 02, 2017 5.472 5.472 5.371 5.378 383,713 -0.11(-1.97%)
May 01, 2017 5.411 5.492 5.411 5.486 85,115 +0.09(+1.75%)
Apr 28, 2017 5.391 5.398 5.310 5.391 94,343 +0.04(+0.76%)
Apr 27, 2017 5.411 5.425 5.344 5.351 226,195 -0.11(-2.06%)
Apr 26, 2017 5.524 5.524 5.423 5.463 201,418 -0.05(-0.98%)
Apr 25, 2017 5.564 5.564 5.490 5.517 196,079 -0.02(-0.36%)
Apr 24, 2017 5.483 5.551 5.483 5.537 380,245 +0.08(+1.48%)
Apr 21, 2017 5.571 5.571 5.443 5.456 202,717 -0.11(-1.93%)
Apr 20, 2017 5.611 5.611 5.551 5.564 72,167 -0.02(-0.36%)
Apr 19, 2017 5.631 5.638 5.557 5.584 115,154 -0.05(-0.84%)
Apr 18, 2017 5.638 5.645 5.604 5.631 93,389 -0.01(-0.12%)
Apr 17, 2017 5.517 5.645 5.517 5.638 136,054 +0.15(+2.70%)
Apr 13, 2017 5.584 5.584 5.470 5.490 86,472 -0.10(-1.81%)
Apr 12, 2017 5.551 5.653 5.551 5.591 266,815 +0.00(+0.00%)
Apr 11, 2017 5.557 5.604 5.537 5.591 98,294 +0.03(+0.48%)
Apr 10, 2017 5.503 5.577 5.477 5.564 169,869 +0.04(+0.73%)
Apr 07, 2017 5.517 5.571 5.517 5.524 62,302 +0.01(+0.12%)
Apr 06, 2017 5.503 5.537 5.470 5.517 198,846 +0.02(+0.42%)
Apr 05, 2017 5.588 5.588 5.480 5.494 286,199 -0.05(-0.85%)
Apr 04, 2017 5.447 5.554 5.427 5.541 373,741 +0.10(+1.85%)
Apr 03, 2017 5.547 5.547 5.437 5.440 140,967 -0.03(-0.61%)
Mar 31, 2017 5.487 5.487 5.407 5.474 166,334 +0.01(+0.12%)
Mar 30, 2017 5.474 5.487 5.407 5.467 172,492 +0.02(+0.37%)
Mar 29, 2017 5.326 5.454 5.310 5.447 400,052 +0.15(+2.91%)
Mar 28, 2017 5.259 5.340 5.222 5.293 167,653 -0.01(-0.25%)
Mar 27, 2017 5.273 5.353 5.273 5.306 145,357 -0.05(-1.00%)
Mar 24, 2017 5.273 5.380 5.259 5.360 138,798 +0.13(+2.43%)
Mar 23, 2017 5.286 5.380 4.998 5.233 958,353 -0.03(-0.64%)
Mar 22, 2017 5.166 5.286 5.166 5.266 139,746 +0.06(+1.16%)
Mar 21, 2017 5.300 5.320 5.166 5.206 335,156 -0.05(-0.89%)
Mar 20, 2017 5.246 5.320 5.179 5.253 105,578 +0.01(+0.13%)
Mar 17, 2017 5.306 5.326 5.226 5.246 260,692 -0.01(-0.25%)
Mar 16, 2017 5.226 5.286 5.179 5.259 159,505 +0.09(+1.68%)
Mar 15, 2017 5.099 5.186 5.078 5.172 97,478 +0.11(+2.25%)
Mar 14, 2017 5.092 5.125 5.052 5.058 103,379 -0.06(-1.18%)
Mar 13, 2017 5.078 5.139 5.065 5.119 119,459 +0.07(+1.33%)
Mar 10, 2017 5.045 5.065 5.038 5.052 113,993 +0.03(+0.53%)
Mar 09, 2017 5.038 5.072 5.025 5.025 144,991 -0.01(-0.13%)
Mar 08, 2017 5.065 5.078 4.971 5.032 9,531,813 -0.03(-0.66%)
Mar 07, 2017 5.132 5.132 5.032 5.065 73,838 -0.09(-1.69%)
Mar 06, 2017 5.179 5.179 5.078 5.152 207,556 +0.03(+0.52%)
Mar 03, 2017 5.018 5.129 5.018 5.125 103,979 +0.12(+2.41%)
Mar 02, 2017 5.192 5.192 4.978 5.005 634,598 -0.18(-3.49%)
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.