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 )

2.160 -0.080 (-3.57%)
Streaming Delayed Price Updated: 2:07 PM EDT, Jun 13, 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 (%)
Oct 31, 2017 5.749 5.777 5.680 5.722 795,207 -0.03(-0.60%)
Oct 30, 2017 5.887 5.907 5.749 5.756 215,619 -0.13(-2.20%)
Oct 27, 2017 6.002 6.002 5.872 5.885 607,958 -0.12(-1.94%)
Oct 26, 2017 6.029 6.034 5.995 6.002 283,873 -0.02(-0.34%)
Oct 25, 2017 6.022 6.064 5.968 6.022 152,425 -0.02(-0.34%)
Oct 24, 2017 6.098 6.098 6.022 6.043 191,565 -0.03(-0.45%)
Oct 23, 2017 6.153 6.187 6.036 6.070 210,055 -0.10(-1.56%)
Oct 20, 2017 6.146 6.201 6.118 6.166 100,230 +0.00(+0.00%)
Oct 19, 2017 6.173 6.255 6.166 6.166 276,794 -0.05(-0.88%)
Oct 18, 2017 6.139 6.235 6.139 6.221 89,820 +0.06(+1.00%)
Oct 17, 2017 6.125 6.187 6.098 6.159 341,413 +0.02(+0.33%)
Oct 16, 2017 6.187 6.187 6.098 6.139 124,047 -0.04(-0.67%)
Oct 13, 2017 6.153 6.228 6.153 6.180 74,025 +0.03(+0.56%)
Oct 12, 2017 6.125 6.180 6.118 6.146 88,245 +0.01(+0.11%)
Oct 11, 2017 6.146 6.201 6.118 6.139 193,317 -0.02(-0.33%)
Oct 10, 2017 6.153 6.204 6.146 6.159 86,672 +0.05(+0.78%)
Oct 09, 2017 6.201 6.201 6.098 6.111 72,853 -0.08(-1.22%)
Oct 06, 2017 6.166 6.187 6.091 6.187 80,234 -0.01(-0.11%)
Oct 05, 2017 6.125 6.214 6.125 6.194 106,976 +0.06(+1.01%)
Oct 04, 2017 6.091 6.173 6.053 6.132 248,681 +0.04(+0.67%)
Oct 03, 2017 6.098 6.146 6.077 6.091 145,450 -0.04(-0.67%)
Oct 02, 2017 6.118 6.166 6.084 6.132 72,698 -0.01(-0.22%)
Sep 29, 2017 6.132 6.166 6.077 6.146 196,903 +0.02(+0.34%)
Sep 28, 2017 6.098 6.159 6.084 6.125 157,246 +0.05(+0.83%)
Sep 27, 2017 6.157 6.157 6.068 6.075 143,427 -0.04(-0.67%)
Sep 26, 2017 6.130 6.150 6.061 6.116 249,191 -0.01(-0.22%)
Sep 25, 2017 6.150 6.150 6.109 6.130 99,739 +0.00(+0.00%)
Sep 22, 2017 6.212 6.212 6.123 6.130 334,568 -0.07(-1.10%)
Sep 21, 2017 6.239 6.246 6.164 6.198 41,224 -0.02(-0.33%)
Sep 20, 2017 6.266 6.266 6.198 6.218 125,197 -0.03(-0.55%)
Sep 19, 2017 6.293 6.293 6.171 6.253 105,198 +0.00(+0.00%)
Sep 18, 2017 6.287 6.293 6.225 6.253 125,293 -0.02(-0.33%)
Sep 15, 2017 6.171 6.273 6.171 6.273 35,409 +0.09(+1.43%)
Sep 14, 2017 6.171 6.191 6.141 6.184 343,649 +0.03(+0.44%)
Sep 13, 2017 6.150 6.191 6.143 6.157 334,431 +0.01(+0.22%)
Sep 12, 2017 6.184 6.198 6.143 6.143 221,962 -0.01(-0.11%)
Sep 11, 2017 6.212 6.225 6.136 6.150 119,083 -0.04(-0.66%)
Sep 08, 2017 6.191 6.259 6.177 6.191 308,458 +0.00(+0.00%)
Sep 07, 2017 6.259 6.300 6.184 6.191 122,919 -0.10(-1.52%)
Sep 06, 2017 6.232 6.403 6.232 6.287 203,532 +0.08(+1.21%)
Sep 05, 2017 6.218 6.280 6.123 6.212 216,080 -0.02(-0.33%)
Sep 01, 2017 6.164 6.246 6.116 6.232 200,349 +0.10(+1.56%)
Aug 31, 2017 6.116 6.171 6.041 6.136 119,909 +0.05(+0.90%)
Aug 30, 2017 6.150 6.177 6.082 6.082 107,258 -0.03(-0.45%)
Aug 29, 2017 6.116 6.171 6.089 6.109 88,371 -0.01(-0.18%)
Aug 28, 2017 6.304 6.304 6.066 6.120 194,149 -0.16(-2.49%)
Aug 25, 2017 6.073 6.284 6.066 6.277 182,295 +0.23(+3.82%)
Aug 24, 2017 6.080 6.093 6.008 6.046 205,017 +0.01(+0.23%)
Aug 23, 2017 6.073 6.080 5.991 6.032 230,876 -0.02(-0.34%)
Aug 22, 2017 6.059 6.080 6.012 6.052 143,290 +0.04(+0.68%)
Aug 21, 2017 5.991 6.025 5.957 6.012 71,576 +0.03(+0.45%)
Aug 18, 2017 5.944 6.012 5.916 5.984 50,395 +0.05(+0.80%)
Aug 17, 2017 5.916 6.005 5.903 5.937 99,124 -0.01(-0.11%)
Aug 16, 2017 5.910 5.964 5.875 5.944 167,427 +0.07(+1.16%)
Aug 15, 2017 5.903 5.923 5.828 5.876 114,491 -0.01(-0.12%)
Aug 14, 2017 6.059 6.059 5.869 5.882 415,824 -0.15(-2.48%)
Aug 11, 2017 5.842 6.032 5.556 6.032 52,318 +0.08(+1.37%)
Aug 10, 2017 5.984 5.984 5.950 5.950 72,317 -0.03(-0.57%)
Aug 09, 2017 5.964 5.984 5.916 5.984 67,586 +0.01(+0.11%)
Aug 08, 2017 6.032 6.039 5.971 5.978 90,954 -0.05(-0.79%)
Aug 07, 2017 6.059 6.059 6.025 6.025 22,191 -0.03(-0.45%)
Aug 04, 2017 6.107 6.107 5.998 6.052 117,504 -0.02(-0.34%)
Aug 03, 2017 6.093 6.107 6.059 6.073 96,846 -0.01(-0.22%)
Aug 02, 2017 6.080 6.120 6.039 6.086 393,764 +0.03(+0.45%)
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.