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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Jan 30, 2015 6.328 6.414 6.273 6.334 643,492 -0.06(-0.86%)
Jan 29, 2015 6.475 6.487 6.285 6.389 2,806,726 -0.03(-0.48%)
Jan 28, 2015 6.469 6.530 6.389 6.420 2,470,254 -0.07(-1.04%)
Jan 27, 2015 6.365 6.524 6.365 6.487 1,310,520 +0.04(+0.57%)
Jan 26, 2015 6.463 6.487 6.395 6.451 1,371,742 +0.03(+0.48%)
Jan 23, 2015 6.389 6.457 6.365 6.420 801,501 +0.02(+0.38%)
Jan 22, 2015 6.359 6.487 6.303 6.395 660,240 +0.10(+1.56%)
Jan 21, 2015 6.291 6.359 6.230 6.297 748,245 +0.03(+0.49%)
Jan 20, 2015 6.365 6.426 6.199 6.267 683,941 -0.16(-2.48%)
Jan 16, 2015 6.328 6.481 6.328 6.426 230,491 +0.02(+0.29%)
Jan 15, 2015 6.500 6.530 6.389 6.408 3,740,544 +0.01(+0.10%)
Jan 14, 2015 6.334 6.401 6.242 6.401 741,209 +0.02(+0.38%)
Jan 13, 2015 6.352 6.408 6.230 6.377 687,017 +0.03(+0.48%)
Jan 12, 2015 6.328 6.500 6.254 6.346 1,110,092 +0.04(+0.68%)
Jan 09, 2015 6.175 6.328 6.119 6.303 1,103,368 +0.14(+2.29%)
Jan 08, 2015 6.126 6.230 6.089 6.162 216,404 +0.05(+0.80%)
Jan 07, 2015 6.083 6.162 6.015 6.113 1,376,338 +0.04(+0.61%)
Jan 06, 2015 6.113 6.162 6.021 6.076 2,660,543 -0.01(-0.10%)
Jan 05, 2015 6.309 6.328 6.040 6.083 331,896 -0.23(-3.69%)
Jan 02, 2015 6.438 6.438 6.156 6.316 383,725 -0.06(-0.87%)
Dec 31, 2014 6.543 6.371 6.371 6.371 94,264 -0.07(-1.14%)
Dec 30, 2014 6.401 6.543 6.383 6.444 169,751 -0.02(-0.38%)
Dec 29, 2014 6.585 6.634 6.389 6.469 334,275 -0.15(-2.22%)
Dec 26, 2014 6.708 6.733 6.616 6.616 159,440 -0.13(-2.00%)
Dec 24, 2014 6.861 6.751 6.751 6.751 1,095,622 +0.07(+1.10%)
Dec 23, 2014 6.677 6.733 6.592 6.677 1,807,978 +0.01(+0.09%)
Dec 22, 2014 6.512 6.726 6.475 6.671 2,295,740 +0.10(+1.59%)
Dec 19, 2014 6.518 6.634 6.401 6.567 1,153,063 +0.11(+1.71%)
Dec 18, 2014 6.309 6.598 6.279 6.457 1,920,632 +0.27(+4.36%)
Dec 17, 2014 5.893 6.285 5.862 6.187 1,800,217 +0.28(+4.78%)
Dec 16, 2014 5.752 6.046 5.580 5.905 1,502,460 +0.10(+1.80%)
Dec 15, 2014 6.168 6.211 5.641 5.801 1,307,849 -0.31(-5.12%)
Dec 12, 2014 6.420 6.475 6.046 6.113 1,078,130 -0.30(-4.68%)
Dec 11, 2014 6.444 6.659 6.389 6.414 940,967 -0.20(-3.06%)
Dec 10, 2014 7.070 7.070 6.616 6.616 511,346 -0.42(-6.01%)
Dec 09, 2014 7.260 7.260 7.015 7.039 724,478 -0.21(-2.88%)
Dec 08, 2014 7.278 7.475 7.211 7.248 209,347 +0.00(+0.00%)
Dec 05, 2014 7.358 7.367 7.137 7.248 3,167,365 -0.10(-1.34%)
Dec 04, 2014 7.468 7.468 7.205 7.346 762,132 +0.02(+0.34%)
Dec 03, 2014 7.242 7.413 7.223 7.321 4,792,188 +0.04(+0.59%)
Dec 02, 2014 7.432 7.438 7.162 7.278 732,300 -0.17(-2.22%)
Dec 01, 2014 7.640 7.793 7.333 7.444 3,067,829 -0.17(-2.25%)
Nov 28, 2014 8.002 8.002 7.591 7.616 639,811 -0.36(-4.46%)
Nov 26, 2014 7.879 7.971 7.971 7.971 1,081,596 +0.09(+1.09%)
Nov 25, 2014 8.057 8.063 7.836 7.885 871,339 -0.13(-1.68%)
Nov 24, 2014 8.106 8.106 7.904 8.020 349,718 -0.04(-0.53%)
Nov 21, 2014 8.174 8.241 8.005 8.063 1,081,154 +0.01(+0.08%)
Nov 20, 2014 8.161 8.265 8.039 8.057 1,068,896 -0.13(-1.65%)
Nov 19, 2014 8.155 8.253 8.142 8.192 351,937 +0.02(+0.22%)
Nov 18, 2014 8.259 8.272 8.155 8.174 272,483 -0.04(-0.52%)
Nov 17, 2014 8.204 8.382 8.118 8.216 167,047 +0.01(+0.15%)
Nov 14, 2014 8.149 8.278 8.094 8.204 179,740 +0.08(+0.98%)
Nov 13, 2014 8.315 8.315 8.124 8.124 149,771 -0.21(-2.50%)
Nov 12, 2014 8.272 8.364 8.223 8.333 439,726 +0.07(+0.89%)
Nov 11, 2014 8.296 8.296 8.180 8.259 134,612 -0.01(-0.07%)
Nov 10, 2014 8.259 8.339 8.161 8.265 1,007,973 +0.06(+0.67%)
Nov 07, 2014 8.192 8.235 8.137 8.210 115,575 +0.06(+0.68%)
Nov 06, 2014 8.272 8.272 8.094 8.155 1,701,648 -0.11(-1.34%)
Nov 05, 2014 8.339 8.339 8.204 8.265 1,128,591 -0.04(-0.52%)
Nov 04, 2014 8.253 8.333 8.229 8.308 512,314 +0.08(+0.97%)
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.